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 (%)
Feb 28, 2022 10.81 11.00 10.44 10.99 366,780 +0.15(+1.43%)
Feb 25, 2022 10.42 10.89 10.31 10.83 326,893 +0.51(+4.96%)
Feb 24, 2022 9.664 10.36 9.616 10.32 408,159 +0.40(+3.99%)
Feb 23, 2022 10.38 10.54 9.876 9.925 304,651 -0.28(-2.74%)
Feb 22, 2022 11.02 11.20 10.12 10.20 559,753 -0.95(-8.49%)
Feb 18, 2022 11.15 0 -0.39(-3.35%)
Feb 17, 2022 11.62 11.81 11.39 11.54 127,936 -0.24(-2.05%)
Feb 16, 2022 11.99 12.06 11.61 11.78 305,902 -0.21(-1.77%)
Feb 15, 2022 11.08 12.04 11.08 11.99 206,721 +0.95(+8.57%)
Feb 14, 2022 12.00 12.20 11.02 11.04 294,839 -1.01(-8.41%)
Feb 11, 2022 12.14 12.55 11.93 12.06 321,467 -0.13(-1.03%)
Feb 10, 2022 11.87 12.48 11.87 12.18 359,268 +0.14(+1.12%)
Feb 09, 2022 11.92 12.08 11.49 12.05 453,854 +0.17(+1.46%)
Feb 08, 2022 11.35 11.93 10.96 11.87 237,629 +0.56(+4.95%)
Feb 07, 2022 11.09 11.48 10.94 11.31 406,621 +0.28(+2.54%)
Feb 04, 2022 10.72 11.06 10.55 11.03 448,870 +0.30(+2.79%)
Feb 03, 2022 10.37 10.93 10.74 320,485 +0.19(+1.83%)
Feb 02, 2022 10.93 10.98 10.45 10.54 326,064 -0.35(-3.19%)
Feb 01, 2022 10.34 11.00 10.24 10.89 520,176 +0.57(+5.52%)
Jan 31, 2022 9.654 10.32 466,212 +0.63(+6.47%)
Jan 28, 2022 9.587 9.905 9.432 9.693 175,748 +0.05(+0.50%)
Jan 27, 2022 9.876 9.954 9.577 9.645 155,575 -0.18(-1.87%)
Jan 26, 2022 10.04 10.26 9.780 9.828 421,026 -0.10(-0.97%)
Jan 25, 2022 9.461 9.983 9.336 9.925 405,374 +0.39(+4.05%)
Jan 24, 2022 8.737 9.587 8.641 9.538 485,697 +0.81(+9.29%)
Jan 21, 2022 8.882 8.998 8.606 8.728 356,051 -0.27(-3.00%)
Jan 20, 2022 9.645 9.770 8.950 8.998 366,576 -0.61(-6.33%)
Jan 19, 2022 9.587 9.751 9.490 9.606 271,149 +0.01(+0.10%)
Jan 18, 2022 9.983 10.20 9.481 9.596 426,831 -0.47(-4.70%)
Jan 14, 2022 10.07 0 -0.26(-2.52%)
Jan 13, 2022 9.577 10.40 9.529 10.33 646,250 +0.85(+8.96%)
Jan 12, 2022 9.587 9.741 9.461 9.481 238,575 -0.10(-1.01%)
Jan 11, 2022 9.645 9.751 9.423 9.577 225,693 -0.06(-0.60%)
Jan 10, 2022 10.14 10.19 9.442 9.635 495,301 -0.60(-5.85%)
Jan 07, 2022 10.27 10.30 10.08 10.23 341,435 +0.03(+0.28%)
Jan 06, 2022 9.954 10.26 9.925 10.20 337,319 +0.31(+3.12%)
Jan 05, 2022 10.11 10.23 9.809 9.896 552,547 -0.23(-2.29%)
Jan 04, 2022 10.00 10.27 9.905 10.13 216,962 +0.15(+1.55%)
Jan 03, 2022 10.16 10.38 9.915 9.973 213,303 -0.05(-0.48%)
Dec 31, 2021 10.23 10.39 9.983 10.02 169,675 -0.25(-2.44%)
Dec 30, 2021 9.983 10.47 9.983 10.27 270,050 +0.25(+2.50%)
Dec 29, 2021 9.896 10.07 9.847 10.02 176,188 +0.10(+0.97%)
Dec 28, 2021 9.770 10.08 9.751 9.925 275,426 +0.15(+1.58%)
Dec 27, 2021 9.683 10.17 9.654 9.770 431,494 +0.01(+0.10%)
Dec 23, 2021 9.654 10.01 9.394 9.761 520,658 +0.18(+1.92%)
Dec 22, 2021 9.664 9.790 9.519 9.577 635,676 -0.08(-0.80%)
Dec 21, 2021 9.596 9.978 9.461 9.654 676,899 +0.22(+2.35%)
Dec 20, 2021 9.732 9.847 9.326 9.432 504,757 -0.42(-4.31%)
Dec 17, 2021 9.703 10.06 9.703 9.857 507,910 -0.01(-0.10%)
Dec 16, 2021 9.809 9.954 9.616 9.867 345,482 +0.21(+2.20%)
Dec 15, 2021 9.500 9.732 9.046 9.654 563,382 +0.15(+1.63%)
Dec 14, 2021 9.703 9.732 9.374 9.500 636,041 -0.15(-1.60%)
Dec 13, 2021 9.846 10.20 9.559 9.654 294,790 -0.28(-2.79%)
Dec 10, 2021 10.08 10.55 9.817 9.932 499,812 +0.12(+1.27%)
Dec 09, 2021 9.989 10.32 9.798 9.807 347,846 -0.30(-2.93%)
Dec 08, 2021 9.463 10.20 9.243 10.10 493,644 +0.71(+7.53%)
Dec 07, 2021 8.364 9.616 8.268 9.396 869,812 +0.43(+4.80%)
Dec 06, 2021 9.425 9.463 8.823 8.966 665,907 -0.54(-5.73%)
Dec 03, 2021 9.129 9.836 9.013 9.511 1,213,986 +0.55(+6.19%)
Dec 02, 2021 8.460 8.995 8.335 8.957 892,198 +0.71(+8.57%)
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.