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 (%)
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%)
Jun 01, 2022 7.928 7.938 7.110 7.412 499,457 -0.47(-5.93%)
May 31, 2022 8.142 8.269 7.840 7.879 248,655 -0.21(-2.65%)
May 27, 2022 7.753 8.162 7.558 8.093 377,578 +0.30(+3.88%)
May 26, 2022 7.490 7.918 7.490 7.792 326,376 +0.41(+5.54%)
May 25, 2022 6.954 7.533 6.939 7.383 496,637 +0.43(+6.16%)
May 24, 2022 7.392 7.392 6.818 6.954 247,803 -0.52(-6.91%)
May 23, 2022 7.733 7.733 7.412 7.470 159,208 -0.17(-2.17%)
May 20, 2022 7.675 7.860 7.199 7.636 482,018 -0.03(-0.38%)
May 19, 2022 7.431 7.719 7.309 7.665 418,298 +0.17(+2.21%)
May 18, 2022 8.541 8.541 7.363 7.499 729,707 -1.14(-13.19%)
May 17, 2022 8.678 8.834 8.473 8.639 324,423 +0.16(+1.84%)
May 16, 2022 8.756 8.756 8.196 8.483 395,377 -0.28(-3.17%)
May 13, 2022 8.541 9.136 8.541 8.761 169,662 +0.34(+3.99%)
May 12, 2022 8.863 9.243 8.201 8.425 591,599 -0.50(-5.57%)
May 11, 2022 9.545 9.915 8.897 8.921 301,181 -0.59(-6.24%)
May 10, 2022 9.837 10.16 8.795 9.515 305,833 -0.22(-2.30%)
May 09, 2022 9.886 10.22 9.720 9.739 168,599 -0.35(-3.48%)
May 06, 2022 10.23 10.34 9.827 10.09 124,913 -0.28(-2.72%)
May 05, 2022 10.73 10.73 10.14 10.37 58,405 -0.43(-3.97%)
May 04, 2022 10.48 11.10 10.07 10.80 143,226 +0.32(+3.07%)
May 03, 2022 10.33 10.62 10.14 10.48 79,187 +0.11(+1.03%)
May 02, 2022 10.20 10.38 9.993 10.37 104,636 +0.20(+2.01%)
Apr 29, 2022 10.28 10.38 10.03 10.17 91,404 -0.23(-2.25%)
Apr 28, 2022 10.41 10.56 9.886 10.40 111,868 +0.18(+1.71%)
Apr 27, 2022 10.33 10.53 10.10 10.23 127,165 -0.04(-0.38%)
Apr 26, 2022 10.35 10.55 10.10 10.27 105,156 -0.29(-2.77%)
Apr 25, 2022 10.02 10.59 9.525 10.56 216,225 +0.66(+6.69%)
Apr 22, 2022 10.26 10.38 9.808 9.895 247,354 -0.38(-3.70%)
Apr 21, 2022 10.45 10.45 10.13 10.28 96,304 -0.03(-0.28%)
Apr 20, 2022 10.29 10.49 10.20 10.30 111,317 -0.03(-0.28%)
Apr 19, 2022 9.954 10.57 9.954 10.33 134,224 +0.29(+2.91%)
Apr 18, 2022 10.25 10.45 9.905 10.04 119,869 -0.21(-2.09%)
Apr 14, 2022 10.04 10.35 10.02 10.26 217,763 +0.23(+2.33%)
Apr 13, 2022 10.01 10.15 9.859 10.02 233,942 +0.02(+0.19%)
Apr 12, 2022 10.42 10.50 9.856 10.00 258,173 -0.32(-3.11%)
Apr 11, 2022 10.08 10.57 10.08 10.32 182,170 +0.29(+2.91%)
Apr 08, 2022 10.13 10.36 9.978 10.03 519,050 -0.10(-0.96%)
Apr 07, 2022 10.69 10.87 10.11 10.13 198,950 -0.54(-5.02%)
Apr 06, 2022 10.77 10.97 10.59 10.66 326,071 -0.32(-2.93%)
Apr 05, 2022 10.99 11.19 10.79 10.99 161,225 +0.05(+0.45%)
Apr 04, 2022 10.85 11.09 10.71 10.94 213,826 +0.12(+1.08%)
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.