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 (%)
Oct 29, 2021 10.05 10.24 9.680 9.769 300,904 -0.29(-2.85%)
Oct 28, 2021 9.750 10.23 9.750 10.06 467,105 +0.30(+3.04%)
Oct 27, 2021 10.20 10.25 9.740 9.759 263,125 -0.45(-4.40%)
Oct 26, 2021 10.55 10.19 10.21 246,817 -0.35(-3.35%)
Oct 25, 2021 10.58 10.71 10.50 10.56 200,225 -0.03(-0.27%)
Oct 22, 2021 10.70 10.77 10.48 10.59 225,733 -0.20(-1.86%)
Oct 21, 2021 10.65 10.84 10.58 10.79 405,250 +0.13(+1.26%)
Oct 20, 2021 10.78 10.92 10.63 10.66 283,082 -0.17(-1.59%)
Oct 19, 2021 10.99 11.04 10.73 10.83 244,520 -0.05(-0.44%)
Oct 18, 2021 10.56 10.94 10.53 10.88 219,088 +0.24(+2.25%)
Oct 15, 2021 10.92 10.96 10.62 10.64 190,529 -0.09(-0.80%)
Oct 14, 2021 10.51 10.75 10.34 10.72 218,686 +0.10(+0.90%)
Oct 13, 2021 10.26 10.70 10.22 10.63 324,068 +0.38(+3.73%)
Oct 12, 2021 9.912 10.26 9.855 10.25 293,502 +0.44(+4.48%)
Oct 11, 2021 10.08 10.24 9.798 9.807 286,700 -0.24(-2.38%)
Oct 08, 2021 10.35 10.45 9.989 10.05 459,460 -0.22(-2.14%)
Oct 07, 2021 10.04 10.33 10.04 10.27 277,679 +0.26(+2.58%)
Oct 06, 2021 9.960 10.11 9.769 10.01 515,237 -0.14(-1.41%)
Oct 05, 2021 10.25 10.37 10.02 10.15 264,079 -0.08(-0.75%)
Oct 04, 2021 10.57 10.62 10.18 10.23 453,703 -0.42(-3.95%)
Oct 01, 2021 10.32 10.69 10.18 10.65 634,643 +0.00(+0.00%)
Sep 30, 2021 11.21 11.21 10.56 10.65 769,282 -0.58(-5.19%)
Sep 29, 2021 11.23 11.51 11.15 11.23 342,612 +0.03(+0.26%)
Sep 28, 2021 11.47 11.66 11.15 11.20 367,483 -0.33(-2.90%)
Sep 27, 2021 11.11 11.71 11.08 11.54 402,091 +0.43(+3.87%)
Sep 24, 2021 11.63 11.68 10.94 11.11 631,426 -0.61(-5.22%)
Sep 23, 2021 11.22 11.72 11.18 11.72 504,438 +0.53(+4.70%)
Sep 22, 2021 11.25 11.54 11.04 11.19 611,424 +0.07(+0.60%)
Sep 21, 2021 11.22 11.28 10.84 11.13 753,939 +0.03(+0.26%)
Sep 20, 2021 11.11 11.42 10.89 11.10 1,011,066 -0.32(-2.76%)
Sep 17, 2021 10.90 11.47 10.90 11.41 1,163,265 +0.67(+6.23%)
Sep 16, 2021 10.30 10.77 10.29 10.74 967,093 +0.30(+2.84%)
Sep 15, 2021 9.893 10.50 9.817 10.45 1,129,475 +0.57(+5.81%)
Sep 14, 2021 10.18 10.21 9.683 9.874 963,756 -0.18(-1.81%)
Sep 13, 2021 10.16 10.25 9.587 10.06 1,101,100 +0.11(+1.06%)
Sep 10, 2021 10.14 10.16 9.884 9.951 658,156 -0.11(-1.05%)
Sep 09, 2021 9.855 10.16 9.767 10.06 1,008,941 +0.11(+1.15%)
Sep 08, 2021 9.506 9.951 9.392 9.941 1,777,930 +0.43(+4.48%)
Sep 07, 2021 9.676 9.903 9.373 9.515 2,692,319 -0.22(-2.24%)
Sep 03, 2021 10.05 10.89 9.657 9.733 5,694,457 -2.35(-19.44%)
Sep 02, 2021 12.62 12.64 12.02 12.08 1,120,823 -0.48(-3.84%)
Sep 01, 2021 12.98 13.13 12.46 12.56 641,674 -0.42(-3.21%)
Aug 31, 2021 13.85 14.00 12.78 12.98 634,016 -0.85(-6.16%)
Aug 30, 2021 14.12 14.37 13.82 13.83 383,922 -0.20(-1.42%)
Aug 27, 2021 13.65 14.06 13.63 14.03 239,416 +0.36(+2.63%)
Aug 26, 2021 13.67 13.78 13.25 13.67 393,382 +0.07(+0.49%)
Aug 25, 2021 13.51 13.88 13.36 13.61 380,495 +0.18(+1.34%)
Aug 24, 2021 13.60 13.78 13.39 13.43 280,156 -0.11(-0.84%)
Aug 23, 2021 12.90 13.58 12.78 13.54 507,615 +0.75(+5.85%)
Aug 20, 2021 12.36 12.89 12.28 12.79 269,062 +0.44(+3.52%)
Aug 19, 2021 12.50 12.72 12.21 12.36 596,535 -0.34(-2.68%)
Aug 18, 2021 12.76 12.93 12.45 12.70 398,055 -0.23(-1.76%)
Aug 17, 2021 13.48 13.69 12.82 12.92 537,606 -0.81(-5.93%)
Aug 16, 2021 13.92 13.98 13.64 13.74 202,313 -0.26(-1.83%)
Aug 13, 2021 14.38 14.44 13.87 13.99 256,995 -0.43(-2.95%)
Aug 12, 2021 14.33 14.59 14.12 14.42 213,432 +0.04(+0.26%)
Aug 11, 2021 14.39 14.66 14.15 14.38 326,112 +0.25(+1.74%)
Aug 10, 2021 13.88 14.23 13.44 14.14 460,245 +0.26(+1.84%)
Aug 09, 2021 14.45 14.49 13.82 13.88 327,399 -0.60(-4.12%)
Aug 06, 2021 14.61 14.87 14.39 14.48 192,022 -0.09(-0.65%)
Aug 05, 2021 14.64 14.66 14.06 14.57 377,329 -0.04(-0.26%)
Aug 04, 2021 15.14 15.27 14.40 14.61 317,781 -0.57(-3.74%)
Aug 03, 2021 15.16 15.45 14.83 15.18 474,527 +0.12(+0.82%)
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.