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, 2023 1.040 1.110 1.030 1.050 343,940 +0.02(+1.94%)
Aug 30, 2023 1.040 1.070 1.020 1.030 288,547 -0.00(-0.48%)
Aug 29, 2023 1.160 1.170 1.000 1.035 790,067 -0.12(-10.78%)
Aug 28, 2023 1.070 1.170 1.020 1.160 1,160,378 +0.10(+9.43%)
Aug 25, 2023 1.100 1.120 1.030 1.060 138,494 -0.06(-5.36%)
Aug 24, 2023 1.110 1.129 1.080 1.120 75,953 +0.02(+1.82%)
Aug 23, 2023 1.090 1.140 1.080 1.100 108,098 -0.02(-1.79%)
Aug 22, 2023 1.210 1.221 1.110 1.120 237,845 -0.08(-6.67%)
Aug 21, 2023 1.240 1.260 1.180 1.200 154,193 -0.03(-2.44%)
Aug 18, 2023 1.250 1.300 1.210 1.230 151,648 +0.00(+0.00%)
Aug 17, 2023 1.240 1.280 1.200 1.230 203,953 +0.00(+0.00%)
Aug 16, 2023 1.140 1.320 1.135 1.230 259,085 +0.08(+6.96%)
Aug 15, 2023 1.190 1.200 1.120 1.150 234,849 -0.05(-4.17%)
Aug 14, 2023 1.260 1.300 1.130 1.200 252,509 -0.06(-4.76%)
Aug 11, 2023 1.360 1.380 1.211 1.260 500,413 -0.05(-3.82%)
Aug 10, 2023 1.470 1.590 1.300 1.310 682,740 -0.18(-12.08%)
Aug 09, 2023 1.440 1.640 1.440 1.490 703,825 +0.00(+0.00%)
Aug 08, 2023 1.300 1.520 1.290 1.490 923,724 +0.16(+12.03%)
Aug 07, 2023 1.440 1.740 1.330 1.330 4,019,086 -0.04(-2.92%)
Aug 04, 2023 1.220 1.520 1.140 1.370 2,414,667 +0.14(+11.38%)
Aug 03, 2023 1.140 1.310 1.070 1.230 1,121,160 +0.05(+4.24%)
Aug 02, 2023 1.120 1.630 1.070 1.180 7,321,902 +0.07(+6.31%)
Aug 01, 2023 1.130 1.180 1.100 1.110 175,208 -0.01(-0.89%)
Jul 31, 2023 1.120 1.160 1.111 1.120 81,347 +0.01(+0.90%)
Jul 28, 2023 1.100 1.170 1.085 1.110 120,196 +0.01(+0.91%)
Jul 27, 2023 1.180 1.190 1.060 1.100 217,344 -0.08(-6.78%)
Jul 26, 2023 1.150 1.190 1.140 1.180 144,077 +0.03(+2.61%)
Jul 25, 2023 1.170 1.170 1.120 1.150 45,909 -0.01(-0.86%)
Jul 24, 2023 1.170 1.200 1.100 1.160 135,297 +0.01(+0.87%)
Jul 21, 2023 1.160 1.190 1.130 1.150 138,583 +0.02(+1.77%)
Jul 20, 2023 1.160 1.160 1.110 1.130 51,420 -0.02(-1.74%)
Jul 19, 2023 1.150 1.220 1.140 1.150 223,110 -0.01(-0.86%)
Jul 18, 2023 1.140 1.160 1.100 1.160 80,078 +0.02(+1.75%)
Jul 17, 2023 1.150 1.180 1.120 1.140 171,704 -0.04(-3.39%)
Jul 14, 2023 1.160 1.180 1.055 1.180 258,055 +0.01(+0.85%)
Jul 13, 2023 1.110 1.220 1.090 1.170 401,647 +0.06(+5.41%)
Jul 12, 2023 1.120 1.125 1.040 1.110 192,776 +0.05(+4.72%)
Jul 11, 2023 1.080 1.120 1.040 1.060 205,460 +0.03(+2.91%)
Jul 10, 2023 0.9500 1.130 0.9500 1.030 415,242 +0.08(+8.50%)
Jul 07, 2023 0.8700 0.9700 0.8700 0.9493 243,113 +0.09(+10.26%)
Jul 06, 2023 0.8970 0.9294 0.8610 0.8610 292,463 -0.04(-4.16%)
Jul 05, 2023 0.8800 0.9191 0.8601 0.8984 107,495 +0.03(+3.85%)
Jul 03, 2023 0.8561 0.9187 0.8561 0.8651 141,266 -0.01(-1.02%)
Jun 30, 2023 0.9657 0.9657 0.8300 0.8740 484,048 -0.04(-4.32%)
Jun 29, 2023 0.7900 1.040 0.7900 0.9135 913,139 +0.12(+15.63%)
Jun 28, 2023 0.8500 0.8500 0.7900 0.7900 237,860 -0.03(-3.52%)
Jun 27, 2023 0.8900 0.9000 0.8000 0.8188 356,415 -0.03(-3.67%)
Jun 26, 2023 0.9300 0.9500 0.8500 0.8500 390,060 -0.06(-6.78%)
Jun 23, 2023 0.9600 0.9850 0.9118 0.9118 1,526,625 -0.05(-5.03%)
Jun 22, 2023 1.010 1.020 0.9500 0.9601 290,186 -0.07(-6.79%)
Jun 21, 2023 1.040 1.060 1.000 1.030 234,982 +0.01(+0.98%)
Jun 20, 2023 1.000 1.050 1.000 1.020 214,091 +0.00(+0.00%)
Jun 16, 2023 1.000 1.050 0.9800 1.020 369,551 +0.04(+4.03%)
Jun 15, 2023 0.9800 1.013 0.9500 0.9805 465,461 -0.01(-0.89%)
Jun 14, 2023 1.060 1.070 0.9700 0.9893 419,290 -0.04(-3.95%)
Jun 13, 2023 1.060 1.060 0.9900 1.030 510,261 +0.01(+0.98%)
Jun 12, 2023 1.100 1.105 0.9611 1.020 619,666 -0.05(-4.67%)
Jun 09, 2023 1.160 1.160 1.070 1.070 363,455 -0.09(-7.76%)
Jun 08, 2023 1.150 1.180 1.100 1.160 349,502 +0.00(+0.00%)
Jun 07, 2023 1.170 1.200 1.140 1.160 451,775 +0.02(+1.75%)
Jun 06, 2023 1.530 1.530 1.120 1.140 1,625,698 -0.47(-29.19%)
Jun 05, 2023 1.540 1.610 1.450 1.610 499,255 +0.10(+6.62%)
Jun 02, 2023 1.500 1.530 1.400 1.510 163,706 +0.05(+3.42%)
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.