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

Janover Inc. - Common Stock (NQ: JNVR )

0.4825 +0.0224 (+4.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 30, 2024 0.4470 0.4999 0.4470 0.4825 8,502 +0.02(+4.87%)
Aug 29, 2024 0.5185 0.5250 0.4600 0.4601 66,407 -0.03(-6.39%)
Aug 28, 2024 0.5600 0.5600 0.4450 0.4915 94,309 -0.05(-9.82%)
Aug 27, 2024 0.5200 0.6200 0.5200 0.5450 909,524 +0.03(+5.58%)
Aug 26, 2024 0.5190 0.5510 0.4923 0.5162 4,165 -0.01(-1.99%)
Aug 23, 2024 0.5030 0.5640 0.5030 0.5267 4,473 +0.02(+4.73%)
Aug 22, 2024 0.5250 0.5450 0.5000 0.5029 15,091 -0.01(-1.97%)
Aug 21, 2024 0.5010 0.5677 0.5010 0.5130 3,832 +0.00(+0.27%)
Aug 20, 2024 0.5280 0.5626 0.4611 0.5116 14,981 -0.02(-3.03%)
Aug 19, 2024 0.6000 0.6100 0.4208 0.5276 15,615 -0.04(-7.84%)
Aug 16, 2024 0.5900 0.5940 0.5280 0.5725 16,750 -0.04(-6.15%)
Aug 15, 2024 0.6290 0.6559 0.6000 0.6100 30,874 -0.01(-1.72%)
Aug 14, 2024 0.5900 0.6485 0.5900 0.6207 14,279 +0.02(+2.70%)
Aug 13, 2024 0.6050 0.6699 0.6000 0.6044 24,475 -0.03(-5.34%)
Aug 12, 2024 0.6200 0.6597 0.6100 0.6385 21,540 +0.00(+0.35%)
Aug 09, 2024 0.6200 0.6796 0.5969 0.6363 21,079 -0.01(-2.06%)
Aug 08, 2024 0.5920 0.6700 0.5258 0.6497 80,089 +0.08(+13.98%)
Aug 07, 2024 0.5700 0.6504 0.5520 0.5700 113,657 +0.00(+0.00%)
Aug 06, 2024 0.6479 0.6500 0.5500 0.5700 17,748 -0.04(-6.85%)
Aug 05, 2024 0.6500 0.6900 0.6119 0.6119 61,475 -0.01(-1.31%)
Aug 02, 2024 0.6375 0.6748 0.6000 0.6200 70,948 -0.07(-9.75%)
Aug 01, 2024 0.7100 0.7200 0.6315 0.6870 69,449 -0.01(-1.56%)
Jul 31, 2024 0.7000 0.7340 0.6516 0.6979 144,156 +0.05(+7.30%)
Jul 30, 2024 0.6360 0.6700 0.6360 0.6504 15,793 +0.00(+0.06%)
Jul 29, 2024 0.7300 0.7299 0.6313 0.6500 64,388 -0.05(-7.55%)
Jul 26, 2024 0.7008 0.7300 0.7008 0.7031 13,034 -0.00(-0.30%)
Jul 25, 2024 0.7201 0.7500 0.7011 0.7052 13,857 -0.03(-3.44%)
Jul 24, 2024 0.7132 0.7698 0.7132 0.7303 17,135 -0.02(-2.63%)
Jul 23, 2024 0.7749 0.7749 0.7199 0.7500 25,920 -0.02(-3.21%)
Jul 22, 2024 0.7849 0.7849 0.7405 0.7749 33,219 +0.01(+0.66%)
Jul 19, 2024 0.7600 0.7723 0.7600 0.7698 19,698 +0.01(+1.50%)
Jul 18, 2024 0.7540 0.7723 0.7200 0.7584 90,332 -0.02(-2.10%)
Jul 17, 2024 0.7829 0.7989 0.7402 0.7747 40,213 -0.00(-0.10%)
Jul 16, 2024 0.7500 0.7890 0.7399 0.7755 102,734 +0.00(+0.10%)
Jul 15, 2024 0.7700 0.7901 0.7059 0.7747 119,523 -0.05(-6.60%)
Jul 12, 2024 0.8200 0.8300 0.7869 0.8294 151,790 -0.03(-2.97%)
Jul 11, 2024 0.8333 1.010 0.8040 0.8548 1,902,928 -0.05(-5.02%)
Jul 10, 2024 0.8150 0.9000 0.8150 0.9000 1,024,929 +0.09(+10.43%)
Jul 09, 2024 1.020 1.140 0.7321 0.8150 16,963,192 +0.05(+5.98%)
Jul 08, 2024 0.7700 0.7723 0.7253 0.7690 26,178 +0.05(+6.61%)
Jul 05, 2024 0.8200 0.8200 0.7079 0.7213 65,998 -0.08(-9.84%)
Jul 03, 2024 0.8000 0.8198 0.7700 0.8000 10,258 -0.03(-3.98%)
Jul 02, 2024 0.8400 0.8398 0.8000 0.8332 11,602 +0.03(+3.98%)
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.