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 (%)
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%)
Jul 01, 2022 7.516 7.871 7.368 7.634 177,572 -0.02(-0.26%)
Jun 30, 2022 7.526 7.832 7.397 7.654 472,216 +0.01(+0.13%)
Jun 29, 2022 7.417 7.763 7.229 7.644 250,230 -0.40(-5.03%)
Jun 28, 2022 7.941 8.237 7.896 8.049 131,667 +0.15(+1.88%)
Jun 27, 2022 8.415 8.532 7.822 7.901 141,251 -0.58(-6.87%)
Jun 24, 2022 8.622 8.770 8.276 8.484 404,534 +0.00(+0.00%)
Jun 23, 2022 8.049 8.652 7.911 8.484 216,422 +0.58(+7.38%)
Jun 22, 2022 7.871 8.227 7.782 7.901 189,333 -0.11(-1.36%)
Jun 21, 2022 8.661 8.879 8.000 8.010 242,832 -0.58(-6.78%)
Jun 17, 2022 8.770 9.076 8.582 8.592 305,418 -0.25(-2.79%)
Jun 16, 2022 8.513 8.978 8.503 8.839 502,099 +0.05(+0.56%)
Jun 15, 2022 8.049 8.879 8.049 8.790 537,743 +0.64(+7.88%)
Jun 14, 2022 7.496 8.178 7.432 8.148 382,995 +0.57(+7.56%)
Jun 13, 2022 8.168 8.316 7.536 7.575 312,195 -0.87(-10.29%)
Jun 10, 2022 8.286 8.523 8.079 8.444 791,249 -0.02(-0.23%)
Jun 09, 2022 7.664 8.686 7.586 8.464 696,679 +0.73(+9.45%)
Jun 08, 2022 7.383 7.753 7.266 7.733 339,321 +0.27(+3.66%)
Jun 07, 2022 6.282 7.499 6.282 7.460 714,337 +1.07(+16.77%)
Jun 06, 2022 6.155 6.472 6.097 6.389 555,855 +0.19(+3.14%)
Jun 03, 2022 6.350 6.642 6.068 6.194 1,672,913 -1.50(-19.49%)
Jun 02, 2022 7.451 8.006 7.429 7.694 537,934 +0.28(+3.81%)
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.