Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Apr 01, 2022 11.15 11.15 10.56 10.82 293,851 -0.29(-2.63%)
Mar 31, 2022 11.40 11.51 11.06 11.11 332,648 -0.37(-3.22%)
Mar 30, 2022 12.07 12.19 11.43 11.48 287,005 -0.62(-5.15%)
Mar 29, 2022 11.76 12.27 11.76 12.11 427,385 +0.40(+3.41%)
Mar 28, 2022 12.47 12.47 11.66 11.71 471,259 -0.75(-6.02%)
Mar 25, 2022 12.89 12.89 12.32 12.46 347,291 -0.21(-1.69%)
Mar 24, 2022 12.15 12.89 12.10 12.67 196,806 +0.52(+4.25%)
Mar 23, 2022 11.63 12.49 11.44 12.15 252,649 +0.50(+4.31%)
Mar 22, 2022 11.92 12.05 11.47 11.65 398,968 -0.03(-0.25%)
Mar 21, 2022 11.28 11.68 11.11 11.68 522,734 -0.08(-0.66%)
Mar 18, 2022 11.50 12.75 11.14 11.76 1,347,529 -0.77(-6.16%)
Mar 17, 2022 12.75 12.91 11.93 12.53 595,915 -0.41(-3.13%)
Mar 16, 2022 12.39 13.08 11.75 12.94 532,750 +0.54(+4.36%)
Mar 15, 2022 11.78 12.43 11.72 12.40 336,331 +0.73(+6.29%)
Mar 14, 2022 12.33 12.55 11.65 11.66 542,863 -0.90(-7.15%)
Mar 11, 2022 12.11 12.62 12.01 12.56 330,046 +0.57(+4.75%)
Mar 10, 2022 11.18 12.02 11.15 11.99 269,851 +0.64(+5.61%)
Mar 09, 2022 11.06 11.47 10.90 11.35 275,253 +0.23(+2.08%)
Mar 08, 2022 10.20 11.46 10.20 11.12 717,967 +0.81(+7.87%)
Mar 07, 2022 10.47 10.91 10.17 10.31 270,948 -0.18(-1.75%)
Mar 04, 2022 10.52 10.78 10.27 10.49 218,697 -0.09(-0.82%)
Mar 03, 2022 10.41 10.59 10.07 10.58 220,583 +0.29(+2.81%)
Mar 02, 2022 10.44 10.57 10.26 10.29 314,954 -0.05(-0.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.