Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Joann Inc (NQ: JOAN )

0.0969 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.720 1.740 1.520 1.590 323,320 -0.10(-5.92%)
Mar 30, 2023 1.620 1.740 1.620 1.690 127,085 +0.07(+4.32%)
Mar 29, 2023 1.790 1.810 1.595 1.620 242,774 -0.18(-10.00%)
Mar 28, 2023 1.810 1.850 1.740 1.800 274,623 -0.01(-0.55%)
Mar 27, 2023 1.850 1.851 1.770 1.810 193,888 -0.02(-1.09%)
Mar 24, 2023 2.110 2.110 1.770 1.830 455,568 -0.28(-13.27%)
Mar 23, 2023 1.970 2.130 1.970 2.110 127,213 +0.14(+7.11%)
Mar 22, 2023 2.100 2.160 1.950 1.970 138,993 -0.13(-6.19%)
Mar 21, 2023 2.060 2.140 2.030 2.100 123,691 +0.08(+3.96%)
Mar 20, 2023 2.170 2.240 2.000 2.020 193,910 -0.19(-8.60%)
Mar 17, 2023 2.110 2.270 2.020 2.210 335,084 +0.10(+4.74%)
Mar 16, 2023 2.210 2.250 2.100 2.110 78,134 -0.11(-4.95%)
Mar 15, 2023 2.150 2.249 2.080 2.220 146,107 +0.05(+2.07%)
Mar 14, 2023 2.230 2.275 2.069 2.175 175,914 +0.01(+0.69%)
Mar 13, 2023 2.390 2.392 2.120 2.160 226,498 -0.25(-10.37%)
Mar 10, 2023 2.710 2.710 2.390 2.410 223,950 -0.25(-9.57%)
Mar 09, 2023 2.800 2.830 2.650 2.665 212,906 -0.13(-4.82%)
Mar 08, 2023 3.280 3.280 2.760 2.800 311,907 -0.48(-14.63%)
Mar 07, 2023 3.390 3.420 3.270 3.280 92,762 -0.12(-3.53%)
Mar 06, 2023 3.400 3.550 3.370 3.400 222,199 +0.01(+0.29%)
Mar 03, 2023 3.390 3.490 3.310 3.390 88,492 +0.04(+1.35%)
Mar 02, 2023 3.380 3.420 3.330 3.345 117,442 -0.06(-1.91%)
Mar 01, 2023 3.580 3.590 3.410 3.410 106,356 -0.22(-6.06%)
Feb 28, 2023 3.470 3.680 3.460 3.630 69,350 +0.15(+4.31%)
Feb 27, 2023 3.470 3.580 3.400 3.480 66,055 +0.07(+2.05%)
Feb 24, 2023 3.420 3.500 3.350 3.410 246,943 -0.09(-2.57%)
Feb 23, 2023 3.560 3.560 3.440 3.500 158,466 -0.02(-0.71%)
Feb 22, 2023 3.460 3.600 3.430 3.525 228,192 +0.03(+1.00%)
Feb 21, 2023 3.760 3.830 3.490 3.490 134,891 -0.32(-8.40%)
Feb 17, 2023 3.750 3.850 3.655 3.810 140,732 +0.06(+1.74%)
Feb 16, 2023 3.720 3.910 3.705 3.745 140,849 -0.10(-2.73%)
Feb 15, 2023 3.480 3.880 3.479 3.850 247,890 +0.35(+10.00%)
Feb 14, 2023 3.600 3.640 3.470 3.500 262,415 -0.14(-3.85%)
Feb 13, 2023 3.780 3.780 3.630 3.640 118,607 -0.09(-2.54%)
Feb 10, 2023 4.060 4.080 3.710 3.735 224,573 -0.27(-6.63%)
Feb 09, 2023 4.450 4.665 3.970 4.000 594,618 -0.39(-8.88%)
Feb 08, 2023 4.450 4.610 4.360 4.390 128,227 -0.05(-1.13%)
Feb 07, 2023 4.350 4.460 4.240 4.440 111,502 +0.04(+0.91%)
Feb 06, 2023 4.490 4.580 4.280 4.400 83,124 -0.06(-1.35%)
Feb 03, 2023 4.600 4.670 4.370 4.460 159,310 -0.16(-3.46%)
Feb 02, 2023 4.290 4.835 4.280 4.620 303,934 +0.38(+8.96%)
Feb 01, 2023 3.880 4.290 3.880 4.240 283,573 +0.32(+8.16%)
Jan 31, 2023 3.550 3.990 3.520 3.920 190,563 +0.38(+10.73%)
Jan 30, 2023 3.740 3.770 3.530 3.540 119,239 -0.21(-5.60%)
Jan 27, 2023 3.420 3.770 3.370 3.750 364,255 +0.32(+9.33%)
Jan 26, 2023 3.420 3.440 3.340 3.430 130,633 +0.05(+1.48%)
Jan 25, 2023 3.350 3.390 3.292 3.380 98,181 -0.01(-0.29%)
Jan 24, 2023 3.480 3.520 3.370 3.390 174,428 -0.09(-2.59%)
Jan 23, 2023 3.460 3.538 3.360 3.480 212,527 -0.02(-0.57%)
Jan 20, 2023 3.550 3.600 3.460 3.500 144,780 +0.01(+0.29%)
Jan 19, 2023 3.830 3.830 3.440 3.490 246,763 -0.31(-8.16%)
Jan 18, 2023 4.230 4.340 3.760 3.800 386,641 -0.37(-8.87%)
Jan 17, 2023 3.820 4.210 3.820 4.170 197,014 +0.30(+7.75%)
Jan 13, 2023 3.780 3.930 3.750 3.870 104,672 +0.03(+0.78%)
Jan 12, 2023 3.840 3.900 3.680 3.840 244,401 +0.04(+1.05%)
Jan 11, 2023 3.570 3.920 3.500 3.800 282,476 +0.28(+7.95%)
Jan 10, 2023 3.460 3.620 3.355 3.520 206,617 +0.09(+2.62%)
Jan 09, 2023 3.630 3.640 3.430 3.430 249,072 -0.16(-4.46%)
Jan 06, 2023 3.370 3.635 3.320 3.590 206,117 +0.17(+4.97%)
Jan 05, 2023 3.180 3.455 3.120 3.420 180,747 +0.27(+8.57%)
Jan 04, 2023 3.100 3.250 3.040 3.150 278,257 +0.11(+3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.