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 (%)
Sep 30, 2022 6.750 6.860 6.530 6.620 87,646 -0.16(-2.36%)
Sep 29, 2022 7.300 7.300 6.720 6.780 89,386 -0.55(-7.50%)
Sep 28, 2022 6.850 7.410 6.820 7.330 71,869 +0.49(+7.16%)
Sep 27, 2022 7.520 7.720 6.665 6.840 189,668 -0.54(-7.32%)
Sep 26, 2022 7.540 7.898 7.370 7.380 84,073 -0.25(-3.28%)
Sep 23, 2022 7.870 7.990 7.580 7.630 116,782 -0.42(-5.22%)
Sep 22, 2022 8.200 8.270 7.980 8.050 106,107 -0.22(-2.66%)
Sep 21, 2022 8.160 8.490 8.100 8.270 98,302 +0.18(+2.22%)
Sep 20, 2022 8.000 8.130 7.960 8.090 53,663 +0.08(+1.00%)
Sep 19, 2022 7.940 8.180 7.900 8.010 72,678 -0.01(-0.12%)
Sep 16, 2022 7.980 8.110 7.910 8.020 161,573 -0.06(-0.74%)
Sep 15, 2022 8.170 8.570 7.990 8.080 112,170 -0.15(-1.82%)
Sep 14, 2022 8.040 8.250 7.920 8.230 112,660 +0.11(+1.35%)
Sep 13, 2022 8.400 8.420 8.105 8.120 110,835 -0.49(-5.69%)
Sep 12, 2022 8.720 8.800 7.660 8.610 636,204 -0.01(-0.12%)
Sep 09, 2022 8.470 8.840 8.240 8.620 234,633 +0.13(+1.53%)
Sep 08, 2022 8.580 8.670 8.301 8.490 96,654 -0.29(-3.30%)
Sep 07, 2022 7.694 8.918 7.694 8.780 195,602 +0.96(+12.25%)
Sep 06, 2022 7.259 7.842 7.111 7.822 200,599 +0.66(+9.24%)
Sep 02, 2022 7.052 7.397 6.854 7.160 377,943 +0.11(+1.54%)
Sep 01, 2022 7.141 7.160 6.864 7.052 340,969 +0.04(+0.56%)
Aug 31, 2022 7.091 7.349 6.933 7.012 420,161 -0.84(-10.69%)
Aug 30, 2022 7.950 8.069 7.674 7.852 215,797 -0.13(-1.61%)
Aug 29, 2022 8.010 8.355 7.950 7.980 109,671 +0.03(+0.37%)
Aug 26, 2022 8.573 8.573 7.950 7.950 58,949 -0.53(-6.29%)
Aug 25, 2022 8.326 8.523 8.074 8.484 92,640 +0.31(+3.74%)
Aug 24, 2022 8.148 8.474 8.010 8.178 106,034 +0.05(+0.61%)
Aug 23, 2022 8.296 8.528 8.099 8.128 79,914 -0.18(-2.14%)
Aug 22, 2022 9.145 9.229 8.187 8.306 159,385 -0.86(-9.37%)
Aug 19, 2022 10.02 10.26 8.899 9.165 166,751 -1.06(-10.34%)
Aug 18, 2022 10.65 10.68 10.07 10.22 85,581 -0.54(-5.05%)
Aug 17, 2022 10.71 10.99 10.57 10.77 74,274 -0.10(-0.91%)
Aug 16, 2022 10.18 11.41 10.18 10.86 266,096 +0.68(+6.69%)
Aug 15, 2022 9.985 10.25 9.960 10.18 58,719 +0.06(+0.58%)
Aug 12, 2022 10.11 10.23 9.718 10.12 67,290 +0.08(+0.79%)
Aug 11, 2022 9.886 10.08 9.817 10.04 36,124 +0.18(+1.80%)
Aug 10, 2022 9.698 10.62 9.541 9.866 196,714 +0.47(+5.05%)
Aug 09, 2022 10.37 10.37 9.299 9.392 152,300 -0.95(-9.17%)
Aug 08, 2022 10.78 11.03 10.19 10.34 162,454 -0.43(-4.03%)
Aug 05, 2022 10.54 11.06 10.51 10.78 223,597 +0.19(+1.77%)
Aug 04, 2022 10.67 10.67 10.52 10.59 67,683 -0.04(-0.37%)
Aug 03, 2022 10.19 10.69 10.19 10.63 135,402 +0.38(+3.66%)
Aug 02, 2022 9.659 10.34 9.580 10.25 307,798 +0.47(+4.85%)
Aug 01, 2022 8.928 9.807 8.741 9.777 206,859 +0.85(+9.51%)
Jul 29, 2022 8.869 8.982 8.741 8.928 58,599 +0.12(+1.35%)
Jul 28, 2022 8.444 8.829 8.444 8.810 105,945 +0.30(+3.48%)
Jul 27, 2022 8.424 8.622 8.405 8.513 123,199 +0.05(+0.58%)
Jul 26, 2022 8.266 8.474 8.010 8.464 90,593 +0.06(+0.71%)
Jul 25, 2022 8.247 8.434 8.207 8.405 58,143 +0.22(+2.65%)
Jul 22, 2022 8.474 8.582 8.187 8.187 65,794 -0.26(-3.04%)
Jul 21, 2022 8.148 8.484 7.941 8.444 68,191 +0.27(+3.26%)
Jul 20, 2022 7.822 8.296 7.822 8.178 147,393 +0.30(+3.76%)
Jul 19, 2022 7.941 8.133 7.842 7.881 148,484 -0.08(-0.99%)
Jul 18, 2022 8.099 8.326 7.931 7.960 88,050 -0.02(-0.25%)
Jul 15, 2022 8.148 8.153 7.970 7.980 77,767 +0.00(+0.00%)
Jul 14, 2022 8.020 8.207 7.802 7.980 104,852 -0.11(-1.34%)
Jul 13, 2022 8.296 8.326 8.023 8.089 148,125 -0.33(-3.87%)
Jul 12, 2022 7.536 8.499 7.536 8.415 206,828 +0.77(+10.08%)
Jul 11, 2022 7.960 7.995 7.585 7.644 136,210 -0.37(-4.56%)
Jul 08, 2022 7.387 8.187 7.327 8.010 234,653 +0.52(+6.99%)
Jul 07, 2022 7.210 7.575 7.210 7.486 100,382 +0.30(+4.12%)
Jul 06, 2022 7.496 7.496 7.062 7.190 121,253 -0.30(-3.96%)
Jul 05, 2022 7.516 7.545 7.170 7.486 358,883 -0.15(-1.94%)
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.