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 (%)
Nov 30, 2021 8.804 8.985 8.469 8.737 823,359 -0.11(-1.19%)
Nov 29, 2021 9.492 9.540 8.765 8.842 795,182 -0.53(-5.61%)
Nov 26, 2021 9.176 9.511 8.995 9.368 322,066 +0.00(+0.00%)
Nov 24, 2021 9.521 9.597 9.320 9.368 211,279 -0.24(-2.49%)
Nov 23, 2021 9.779 9.826 9.215 9.607 522,189 -0.12(-1.28%)
Nov 22, 2021 9.578 9.822 9.186 9.731 556,290 +0.23(+2.41%)
Nov 19, 2021 9.941 9.941 9.482 9.501 432,455 -0.45(-4.51%)
Nov 18, 2021 10.04 9.979 9.673 9.951 457,524 -0.06(-0.57%)
Nov 17, 2021 10.30 10.44 9.865 10.01 357,593 -0.31(-2.97%)
Nov 16, 2021 10.47 10.55 10.29 10.31 239,811 -0.22(-2.09%)
Nov 15, 2021 10.63 10.75 10.46 10.53 267,510 -0.11(-1.08%)
Nov 12, 2021 10.62 10.71 10.47 10.65 284,732 +0.04(+0.36%)
Nov 11, 2021 10.66 10.71 10.39 10.61 423,099 -0.06(-0.54%)
Nov 10, 2021 10.72 10.67 504,935 -0.09(-0.80%)
Nov 09, 2021 10.68 10.79 10.51 10.75 332,616 +0.07(+0.63%)
Nov 08, 2021 10.60 10.79 10.47 10.69 243,945 +0.06(+0.54%)
Nov 05, 2021 10.58 10.85 10.50 10.63 253,140 +0.23(+2.21%)
Nov 04, 2021 11.01 11.13 10.36 10.40 316,678 -0.55(-5.06%)
Nov 03, 2021 10.39 10.99 10.32 10.95 682,231 +0.55(+5.33%)
Nov 02, 2021 10.11 10.47 10.08 10.40 420,488 +0.29(+2.83%)
Nov 01, 2021 9.788 10.14 9.769 10.11 355,348 +0.34(+3.52%)
Oct 29, 2021 10.05 10.24 9.680 9.769 300,904 -0.29(-2.85%)
Oct 28, 2021 9.750 10.23 9.750 10.06 467,105 +0.30(+3.04%)
Oct 27, 2021 10.20 10.25 9.740 9.759 263,125 -0.45(-4.40%)
Oct 26, 2021 10.55 10.19 10.21 246,817 -0.35(-3.35%)
Oct 25, 2021 10.58 10.71 10.50 10.56 200,225 -0.03(-0.27%)
Oct 22, 2021 10.70 10.77 10.48 10.59 225,733 -0.20(-1.86%)
Oct 21, 2021 10.65 10.84 10.58 10.79 405,250 +0.13(+1.26%)
Oct 20, 2021 10.78 10.92 10.63 10.66 283,082 -0.17(-1.59%)
Oct 19, 2021 10.99 11.04 10.73 10.83 244,520 -0.05(-0.44%)
Oct 18, 2021 10.56 10.94 10.53 10.88 219,088 +0.24(+2.25%)
Oct 15, 2021 10.92 10.96 10.62 10.64 190,529 -0.09(-0.80%)
Oct 14, 2021 10.51 10.75 10.34 10.72 218,686 +0.10(+0.90%)
Oct 13, 2021 10.26 10.70 10.22 10.63 324,068 +0.38(+3.73%)
Oct 12, 2021 9.912 10.26 9.855 10.25 293,502 +0.44(+4.48%)
Oct 11, 2021 10.08 10.24 9.798 9.807 286,700 -0.24(-2.38%)
Oct 08, 2021 10.35 10.45 9.989 10.05 459,460 -0.22(-2.14%)
Oct 07, 2021 10.04 10.33 10.04 10.27 277,679 +0.26(+2.58%)
Oct 06, 2021 9.960 10.11 9.769 10.01 515,237 -0.14(-1.41%)
Oct 05, 2021 10.25 10.37 10.02 10.15 264,079 -0.08(-0.75%)
Oct 04, 2021 10.57 10.62 10.18 10.23 453,703 -0.42(-3.95%)
Oct 01, 2021 10.32 10.69 10.18 10.65 634,643 +0.00(+0.00%)
Sep 30, 2021 11.21 11.21 10.56 10.65 769,282 -0.58(-5.19%)
Sep 29, 2021 11.23 11.51 11.15 11.23 342,612 +0.03(+0.26%)
Sep 28, 2021 11.47 11.66 11.15 11.20 367,483 -0.33(-2.90%)
Sep 27, 2021 11.11 11.71 11.08 11.54 402,091 +0.43(+3.87%)
Sep 24, 2021 11.63 11.68 10.94 11.11 631,426 -0.61(-5.22%)
Sep 23, 2021 11.22 11.72 11.18 11.72 504,438 +0.53(+4.70%)
Sep 22, 2021 11.25 11.54 11.04 11.19 611,424 +0.07(+0.60%)
Sep 21, 2021 11.22 11.28 10.84 11.13 753,939 +0.03(+0.26%)
Sep 20, 2021 11.11 11.42 10.89 11.10 1,011,066 -0.32(-2.76%)
Sep 17, 2021 10.90 11.47 10.90 11.41 1,163,265 +0.67(+6.23%)
Sep 16, 2021 10.30 10.77 10.29 10.74 967,093 +0.30(+2.84%)
Sep 15, 2021 9.893 10.50 9.817 10.45 1,129,475 +0.57(+5.81%)
Sep 14, 2021 10.18 10.21 9.683 9.874 963,756 -0.18(-1.81%)
Sep 13, 2021 10.16 10.25 9.587 10.06 1,101,100 +0.11(+1.06%)
Sep 10, 2021 10.14 10.16 9.884 9.951 658,156 -0.11(-1.05%)
Sep 09, 2021 9.855 10.16 9.767 10.06 1,008,941 +0.11(+1.15%)
Sep 08, 2021 9.506 9.951 9.392 9.941 1,777,930 +0.43(+4.48%)
Sep 07, 2021 9.676 9.903 9.373 9.515 2,692,319 -0.22(-2.24%)
Sep 03, 2021 10.05 10.89 9.657 9.733 5,694,457 -2.35(-19.44%)
Sep 02, 2021 12.62 12.64 12.02 12.08 1,120,823 -0.48(-3.84%)
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.