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, 2022 4.868 5.120 4.805 5.030 158,234 +0.14(+2.86%)
Nov 29, 2022 4.750 4.965 4.615 4.890 138,943 +0.10(+2.09%)
Nov 28, 2022 4.870 4.990 4.720 4.790 152,695 -0.19(-3.82%)
Nov 25, 2022 5.010 5.010 4.870 4.980 43,820 -0.01(-0.20%)
Nov 23, 2022 4.950 5.000 4.860 4.990 166,672 -0.01(-0.20%)
Nov 22, 2022 5.130 5.225 4.915 5.000 73,953 -0.05(-0.99%)
Nov 21, 2022 5.320 5.320 5.020 5.050 92,670 -0.22(-4.17%)
Nov 18, 2022 5.670 5.670 5.155 5.270 132,766 -0.25(-4.53%)
Nov 17, 2022 5.980 6.090 5.460 5.520 259,254 -0.55(-9.06%)
Nov 16, 2022 5.890 6.110 5.744 6.070 82,619 +0.17(+2.88%)
Nov 15, 2022 6.000 6.080 5.825 5.900 48,432 +0.10(+1.72%)
Nov 14, 2022 5.710 6.050 5.710 5.800 98,974 -0.03(-0.51%)
Nov 11, 2022 5.710 6.000 5.660 5.830 87,180 +0.15(+2.64%)
Nov 10, 2022 5.580 5.820 5.580 5.680 111,202 +0.32(+5.97%)
Nov 09, 2022 5.610 5.630 5.200 5.360 104,164 -0.34(-5.96%)
Nov 08, 2022 5.300 5.740 5.125 5.700 285,144 +0.45(+8.57%)
Nov 07, 2022 5.100 5.270 5.070 5.250 72,709 +0.00(+0.00%)
Nov 04, 2022 5.250 5.260 5.010 5.250 46,478 +0.08(+1.55%)
Nov 03, 2022 5.040 5.250 5.010 5.170 35,398 +0.06(+1.17%)
Nov 02, 2022 5.350 5.370 5.050 5.110 95,862 -0.20(-3.77%)
Nov 01, 2022 5.360 5.370 5.220 5.310 79,097 +0.02(+0.38%)
Oct 31, 2022 5.160 5.720 5.160 5.290 137,245 +0.09(+1.73%)
Oct 28, 2022 4.900 5.360 4.890 5.200 171,177 +0.25(+5.05%)
Oct 27, 2022 4.960 5.360 4.890 4.950 172,160 +0.00(+0.00%)
Oct 26, 2022 4.720 5.130 4.470 4.950 762,220 +0.20(+4.21%)
Oct 25, 2022 4.630 4.914 4.630 4.750 234,257 +0.15(+3.26%)
Oct 24, 2022 4.540 4.780 4.500 4.600 128,948 +0.09(+2.00%)
Oct 21, 2022 4.500 4.600 4.410 4.510 133,692 +0.03(+0.67%)
Oct 20, 2022 4.430 4.535 4.250 4.480 178,936 +0.07(+1.59%)
Oct 19, 2022 4.470 4.620 4.380 4.410 87,173 -0.12(-2.65%)
Oct 18, 2022 4.570 4.820 4.500 4.530 159,397 +0.01(+0.22%)
Oct 17, 2022 4.490 4.675 4.335 4.520 239,960 +0.05(+1.12%)
Oct 14, 2022 4.880 4.990 4.450 4.470 228,151 -0.42(-8.59%)
Oct 13, 2022 4.750 5.040 4.640 4.890 247,700 -0.04(-0.81%)
Oct 12, 2022 4.900 5.040 4.765 4.930 93,010 -0.02(-0.40%)
Oct 11, 2022 5.270 5.380 4.900 4.950 192,838 -0.37(-6.95%)
Oct 10, 2022 5.770 5.780 5.310 5.320 119,775 -0.41(-7.16%)
Oct 07, 2022 6.250 6.310 5.540 5.730 196,408 -0.54(-8.61%)
Oct 06, 2022 6.590 6.590 6.250 6.270 197,401 -0.30(-4.57%)
Oct 05, 2022 6.540 6.670 6.245 6.570 229,466 -0.16(-2.38%)
Oct 04, 2022 6.760 7.025 6.620 6.730 209,028 +0.05(+0.75%)
Oct 03, 2022 6.710 6.780 6.540 6.680 69,626 +0.06(+0.91%)
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%)
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.