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, 2023 0.5500 0.6150 0.5312 0.5850 154,712 +0.03(+6.19%)
Nov 29, 2023 0.5219 0.5606 0.5219 0.5509 158,984 +0.05(+9.57%)
Nov 28, 2023 0.5050 0.5442 0.4987 0.5028 114,318 -0.01(-1.22%)
Nov 27, 2023 0.5500 0.5600 0.4900 0.5090 111,617 -0.03(-5.74%)
Nov 24, 2023 0.5500 0.5500 0.5232 0.5400 36,564 +0.02(+3.21%)
Nov 22, 2023 0.5197 0.5299 0.4800 0.5232 92,715 +0.03(+5.70%)
Nov 21, 2023 0.5400 0.5400 0.4899 0.4950 164,195 -0.04(-8.21%)
Nov 20, 2023 0.5200 0.5549 0.5000 0.5393 123,674 +0.02(+3.71%)
Nov 17, 2023 0.4800 0.5490 0.4701 0.5200 153,675 +0.05(+10.64%)
Nov 16, 2023 0.4615 0.4796 0.4600 0.4700 85,789 +0.00(+0.64%)
Nov 15, 2023 0.4700 0.5100 0.4422 0.4670 260,236 +0.03(+6.14%)
Nov 14, 2023 0.4200 0.4600 0.4215 0.4400 209,338 +0.03(+7.68%)
Nov 13, 2023 0.4882 0.4900 0.3914 0.4086 614,312 -0.06(-12.13%)
Nov 10, 2023 0.5000 0.5023 0.4600 0.4650 55,686 +0.00(+0.87%)
Nov 09, 2023 0.5100 0.5300 0.4549 0.4610 123,413 -0.06(-11.07%)
Nov 08, 2023 0.5100 0.5300 0.5001 0.5184 70,834 +0.02(+4.60%)
Nov 07, 2023 0.4800 0.5300 0.4800 0.4956 192,948 +0.02(+3.68%)
Nov 06, 2023 0.5300 0.5400 0.4600 0.4780 443,584 -0.04(-8.08%)
Nov 03, 2023 0.5363 0.5700 0.5150 0.5200 338,212 -0.02(-3.70%)
Nov 02, 2023 0.6000 0.5967 0.5377 0.5400 205,542 -0.02(-2.70%)
Nov 01, 2023 0.6100 0.6100 0.5500 0.5550 186,356 -0.02(-4.31%)
Oct 31, 2023 0.6600 0.6737 0.5671 0.5800 330,900 -0.08(-11.45%)
Oct 30, 2023 0.6700 0.7000 0.6500 0.6550 83,760 -0.01(-0.82%)
Oct 27, 2023 0.6800 0.6900 0.6400 0.6604 67,754 -0.01(-1.80%)
Oct 26, 2023 0.6800 0.7000 0.6724 0.6725 41,248 +0.00(+0.01%)
Oct 25, 2023 0.6900 0.7200 0.6700 0.6724 67,133 +0.00(+0.36%)
Oct 24, 2023 0.7100 0.7399 0.6700 0.6700 137,044 -0.02(-3.60%)
Oct 23, 2023 0.6900 0.7400 0.6900 0.6950 69,533 -0.00(-0.57%)
Oct 20, 2023 0.7100 0.7399 0.6900 0.6990 99,478 -0.01(-1.55%)
Oct 19, 2023 0.7300 0.7400 0.7100 0.7100 70,192 -0.03(-3.79%)
Oct 18, 2023 0.7250 0.7600 0.7201 0.7380 68,928 -0.00(-0.27%)
Oct 17, 2023 0.7200 0.7893 0.7200 0.7400 67,761 +0.01(+1.89%)
Oct 16, 2023 0.7000 0.8090 0.7000 0.7263 118,002 +0.01(+0.86%)
Oct 13, 2023 0.7789 0.7990 0.7200 0.7201 100,531 -0.05(-6.59%)
Oct 12, 2023 0.8202 0.8420 0.7200 0.7709 248,372 -0.08(-9.07%)
Oct 11, 2023 0.6812 0.8700 0.6812 0.8478 369,987 +0.17(+24.68%)
Oct 10, 2023 0.6050 0.7500 0.6050 0.6800 219,036 +0.06(+9.68%)
Oct 09, 2023 0.6700 0.6799 0.6000 0.6200 117,530 -0.05(-6.91%)
Oct 06, 2023 0.5800 0.6770 0.5800 0.6660 276,325 +0.11(+18.86%)
Oct 05, 2023 0.6004 0.6199 0.5518 0.5603 216,156 -0.04(-7.42%)
Oct 04, 2023 0.6250 0.6500 0.6050 0.6052 156,407 -0.02(-3.95%)
Oct 03, 2023 0.6900 0.7000 0.6250 0.6301 279,669 -0.06(-8.55%)
Oct 02, 2023 0.7200 0.7399 0.6750 0.6890 126,288 -0.03(-4.31%)
Sep 29, 2023 0.7000 0.7500 0.7000 0.7200 71,485 +0.02(+2.33%)
Sep 28, 2023 0.7500 0.7500 0.7036 0.7036 40,839 -0.03(-3.62%)
Sep 27, 2023 0.7501 0.7599 0.7216 0.7300 105,011 -0.02(-2.54%)
Sep 26, 2023 0.7800 0.7999 0.7002 0.7490 315,487 -0.05(-5.79%)
Sep 25, 2023 0.8400 0.8300 0.7950 0.7950 82,503 -0.02(-1.85%)
Sep 22, 2023 0.8900 0.9200 0.8100 0.8100 298,291 -0.07(-7.83%)
Sep 21, 2023 0.8511 0.9400 0.8500 0.8788 171,770 +0.03(+3.39%)
Sep 20, 2023 0.8700 0.9200 0.8380 0.8500 80,891 -0.02(-2.73%)
Sep 19, 2023 0.8900 0.8900 0.8327 0.8739 595,681 +0.01(+1.62%)
Sep 18, 2023 0.9900 0.9900 0.8400 0.8600 158,172 -0.04(-4.44%)
Sep 15, 2023 0.9100 0.9300 0.8800 0.9000 103,733 -0.02(-1.70%)
Sep 14, 2023 0.9615 0.9900 0.8900 0.9156 82,478 +0.02(+2.13%)
Sep 13, 2023 0.9200 0.9317 0.8710 0.8965 83,166 -0.01(-1.45%)
Sep 12, 2023 0.9200 0.9853 0.9000 0.9097 49,414 -0.01(-1.14%)
Sep 11, 2023 0.9300 0.9573 0.9000 0.9202 66,661 +0.01(+0.55%)
Sep 08, 2023 0.9000 0.9200 0.8702 0.9152 154,255 +0.01(+1.18%)
Sep 07, 2023 1.010 1.020 0.8900 0.9045 207,377 -0.10(-9.55%)
Sep 06, 2023 1.060 1.080 1.000 1.000 172,549 -0.06(-5.66%)
Sep 05, 2023 1.040 1.080 1.030 1.060 163,669 +0.02(+1.92%)
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.