Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jason Indst (NQ: JASN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2015 7.270 7.420 7.250 7.345 25,637 +0.08(+1.03%)
Apr 29, 2015 7.410 7.438 7.270 7.270 15,106 -0.11(-1.49%)
Apr 28, 2015 7.370 7.429 7.300 7.380 16,802 +0.02(+0.27%)
Apr 27, 2015 7.580 7.660 7.320 7.360 19,019 -0.17(-2.26%)
Apr 24, 2015 7.560 7.618 7.460 7.530 23,581 +0.00(+0.07%)
Apr 23, 2015 7.450 7.630 7.450 7.525 45,035 +0.04(+0.60%)
Apr 22, 2015 7.670 7.710 7.380 7.480 32,381 -0.14(-1.84%)
Apr 21, 2015 7.700 7.735 7.600 7.620 19,182 -0.08(-1.04%)
Apr 20, 2015 7.760 7.830 7.650 7.700 17,212 -0.05(-0.65%)
Apr 17, 2015 7.830 7.830 7.620 7.750 27,171 +0.00(+0.00%)
Apr 16, 2015 7.530 7.820 7.530 7.750 44,424 +0.01(+0.13%)
Apr 15, 2015 7.680 7.800 7.680 7.740 15,959 +0.10(+1.31%)
Apr 14, 2015 7.780 7.880 7.600 7.640 21,990 -0.10(-1.29%)
Apr 13, 2015 7.600 7.840 7.570 7.740 22,360 +0.17(+2.25%)
Apr 10, 2015 7.520 7.590 7.370 7.570 38,132 +0.08(+1.07%)
Apr 09, 2015 7.300 7.610 7.300 7.490 23,436 +0.15(+2.04%)
Apr 08, 2015 6.950 7.440 6.950 7.340 39,259 +0.42(+6.07%)
Apr 07, 2015 6.780 6.990 6.750 6.920 928,746 +0.13(+1.91%)
Apr 06, 2015 6.930 6.940 6.760 6.790 194,586 -0.16(-2.30%)
Apr 02, 2015 6.980 6.950 6.950 6.950 11,400 -0.06(-0.86%)
Apr 01, 2015 7.040 7.066 6.850 7.010 22,789 -0.07(-0.99%)
Mar 31, 2015 6.932 7.100 6.870 7.080 103,679 +0.09(+1.29%)
Mar 30, 2015 7.030 7.099 6.950 6.990 34,011 +0.02(+0.29%)
Mar 27, 2015 6.740 7.050 6.740 6.970 75,401 +0.35(+5.29%)
Mar 26, 2015 6.810 6.950 6.620 6.620 51,169 -0.18(-2.65%)
Mar 25, 2015 7.190 7.270 6.800 6.800 75,114 -0.17(-2.44%)
Mar 24, 2015 6.960 7.080 6.920 6.970 106,506 +0.02(+0.29%)
Mar 23, 2015 6.890 6.960 6.890 6.950 26,394 +0.02(+0.29%)
Mar 20, 2015 6.940 7.000 6.920 6.930 53,704 +0.03(+0.43%)
Mar 19, 2015 6.850 7.050 6.850 6.900 24,274 -0.08(-1.15%)
Mar 18, 2015 7.070 7.090 6.790 6.980 17,471 -0.07(-0.99%)
Mar 17, 2015 7.000 7.160 6.796 7.050 18,722 +0.05(+0.71%)
Mar 16, 2015 7.080 7.110 6.970 7.000 24,794 -0.03(-0.43%)
Mar 13, 2015 7.110 7.400 6.900 7.030 21,202 -0.10(-1.40%)
Mar 12, 2015 7.070 7.130 6.970 7.130 6,961 +0.11(+1.57%)
Mar 11, 2015 7.370 7.370 6.900 7.020 23,507 -0.14(-1.96%)
Mar 10, 2015 7.440 7.540 7.150 7.160 25,808 -0.27(-3.63%)
Mar 09, 2015 7.290 7.600 7.288 7.430 13,837 +0.12(+1.64%)
Mar 06, 2015 7.270 7.310 7.150 7.310 15,354 +0.08(+1.11%)
Mar 05, 2015 7.320 7.400 7.130 7.230 51,660 +0.07(+0.98%)
Mar 04, 2015 7.170 7.230 7.100 7.160 24,074 +0.01(+0.14%)
Mar 03, 2015 7.070 7.280 7.060 7.150 36,233 +0.05(+0.70%)
Mar 02, 2015 7.300 7.380 6.980 7.100 42,396 -0.05(-0.70%)
Feb 27, 2015 7.000 7.460 6.560 7.150 570,632 +0.35(+5.15%)
Feb 26, 2015 7.220 7.220 6.720 6.800 222,937 -0.42(-5.82%)
Feb 25, 2015 7.600 7.770 7.000 7.220 178,559 -0.33(-4.37%)
Feb 24, 2015 7.990 8.322 7.550 7.550 121,237 -0.42(-5.27%)
Feb 23, 2015 8.000 8.180 7.900 7.970 100,601 -0.04(-0.50%)
Feb 20, 2015 8.150 8.550 8.010 8.010 17,912 -0.10(-1.23%)
Feb 19, 2015 8.180 8.213 8.100 8.110 16,665 -0.07(-0.86%)
Feb 18, 2015 8.150 8.320 8.100 8.180 46,488 +0.00(+0.00%)
Feb 17, 2015 8.190 8.190 8.100 8.180 8,101 -0.01(-0.12%)
Feb 13, 2015 8.260 8.190 8.190 8.190 78,600 -0.03(-0.36%)
Feb 12, 2015 8.425 8.450 8.180 8.220 6,406 -0.01(-0.12%)
Feb 11, 2015 8.260 8.300 8.100 8.230 78,831 +0.06(+0.73%)
Feb 10, 2015 8.210 8.400 8.110 8.170 14,823 -0.03(-0.37%)
Feb 09, 2015 8.300 8.846 8.020 8.200 47,627 -0.06(-0.73%)
Feb 06, 2015 8.110 8.360 8.000 8.260 47,329 +0.18(+2.23%)
Feb 05, 2015 7.960 8.170 7.920 8.080 27,620 +0.10(+1.25%)
Feb 04, 2015 8.160 8.200 7.920 7.980 38,073 +0.00(+0.00%)
Feb 03, 2015 8.060 8.150 7.900 7.980 27,243 -0.04(-0.50%)
Feb 02, 2015 8.260 8.260 7.875 8.020 67,735 -0.02(-0.25%)
Jan 30, 2015 8.060 8.210 8.060 8.040 19,197 -0.03(-0.37%)
Jan 29, 2015 8.110 8.200 8.030 8.070 16,637 -0.06(-0.74%)
Jan 28, 2015 8.160 8.240 8.060 8.130 55,567 -0.03(-0.37%)
Jan 27, 2015 8.060 8.440 8.000 8.160 43,571 +0.05(+0.62%)
Jan 26, 2015 8.240 8.507 8.010 8.110 17,912 -0.11(-1.34%)
Jan 23, 2015 8.370 8.690 8.030 8.220 46,923 -0.03(-0.36%)
Jan 22, 2015 8.380 8.440 8.190 8.250 39,195 -0.06(-0.72%)
Jan 21, 2015 8.510 8.550 8.160 8.310 27,860 -0.13(-1.54%)
Jan 20, 2015 8.730 8.970 8.439 8.440 86,526 -0.26(-2.99%)
Jan 16, 2015 9.100 9.130 8.250 8.700 96,469 -0.38(-4.19%)
Jan 15, 2015 9.590 9.700 9.050 9.080 62,092 -0.36(-3.81%)
Jan 14, 2015 9.680 9.770 9.410 9.440 28,081 -0.31(-3.18%)
Jan 13, 2015 9.880 9.950 9.610 9.750 205,155 -0.04(-0.41%)
Jan 12, 2015 9.850 9.980 9.760 9.790 23,519 +0.00(+0.00%)
Jan 09, 2015 9.940 9.940 9.646 9.790 17,876 -0.11(-1.11%)
Jan 08, 2015 10.04 10.04 9.760 9.900 43,633 +0.00(+0.00%)
Jan 07, 2015 9.840 9.940 9.720 9.900 37,592 +0.10(+1.02%)
Jan 06, 2015 9.940 9.990 9.680 9.800 39,233 -0.11(-1.11%)
Jan 05, 2015 9.870 10.00 9.620 9.910 29,192 +0.05(+0.51%)
Jan 02, 2015 9.960 9.960 9.530 9.860 35,004 +0.01(+0.10%)
Dec 31, 2014 9.910 9.850 9.850 9.850 111,500 -0.06(-0.61%)
Dec 30, 2014 9.880 10.04 9.830 9.910 32,525 +0.10(+1.02%)
Dec 29, 2014 9.660 9.840 9.610 9.810 50,203 +0.11(+1.13%)
Dec 26, 2014 9.890 10.04 9.650 9.700 24,955 -0.14(-1.42%)
Dec 24, 2014 9.930 9.840 9.840 9.840 56,500 -0.06(-0.61%)
Dec 23, 2014 9.840 10.02 9.760 9.900 119,010 +0.14(+1.43%)
Dec 22, 2014 10.11 10.13 9.560 9.760 76,790 -0.26(-2.59%)
Dec 19, 2014 9.740 10.02 9.670 10.02 337,411 +0.42(+4.37%)
Dec 18, 2014 8.970 9.690 8.940 9.600 212,405 +0.70(+7.87%)
Dec 17, 2014 8.860 9.050 8.716 8.900 63,903 +0.03(+0.34%)
Dec 16, 2014 8.900 8.970 8.720 8.870 24,558 -0.09(-1.00%)
Dec 15, 2014 8.650 8.970 8.650 8.960 24,475 +0.25(+2.87%)
Dec 12, 2014 8.910 8.910 8.620 8.710 8,081 -0.17(-1.91%)
Dec 11, 2014 8.990 8.990 8.580 8.880 187,653 -0.09(-1.00%)
Dec 10, 2014 9.100 9.250 8.750 8.970 160,976 -0.11(-1.21%)
Dec 09, 2014 8.740 9.210 8.560 9.080 62,451 +0.29(+3.30%)
Dec 08, 2014 8.810 8.840 8.660 8.790 41,895 -0.11(-1.24%)
Dec 05, 2014 8.650 8.990 8.570 8.900 42,523 +0.25(+2.89%)
Dec 04, 2014 8.680 8.690 8.450 8.650 35,316 -0.03(-0.35%)
Dec 03, 2014 8.550 8.720 8.495 8.680 63,905 +0.14(+1.64%)
Dec 02, 2014 8.190 8.700 8.190 8.540 173,461 +0.36(+4.40%)
Dec 01, 2014 8.090 8.220 8.050 8.180 140,862 +0.13(+1.61%)
Nov 28, 2014 8.150 8.170 8.010 8.050 17,237 -0.09(-1.11%)
Nov 26, 2014 8.150 8.140 8.140 8.140 45,200 +0.14(+1.75%)
Nov 25, 2014 7.950 8.160 7.900 8.000 194,538 +0.25(+3.23%)
Nov 24, 2014 7.850 7.980 7.700 7.750 125,673 -0.06(-0.77%)
Nov 21, 2014 7.790 7.900 7.750 7.810 100,696 +0.00(+0.00%)
Nov 20, 2014 7.940 8.080 7.690 7.810 105,719 -0.19(-2.38%)
Nov 19, 2014 8.270 8.270 7.830 8.000 234,532 -0.31(-3.73%)
Nov 18, 2014 8.470 8.500 8.190 8.310 328,334 -0.12(-1.42%)
Nov 17, 2014 8.411 8.580 8.300 8.430 104,431 +0.01(+0.12%)
Nov 14, 2014 8.480 8.655 8.230 8.420 107,212 -0.09(-1.06%)
Nov 13, 2014 8.500 8.890 8.350 8.510 134,322 +0.03(+0.35%)
Nov 12, 2014 8.470 8.830 8.350 8.480 104,702 -0.04(-0.47%)
Nov 11, 2014 8.530 8.680 8.240 8.520 312,113 +0.01(+0.12%)
Nov 10, 2014 8.690 8.780 8.040 8.510 281,036 -0.15(-1.73%)
Nov 07, 2014 8.720 8.740 8.650 8.660 30,434 -0.03(-0.35%)
Nov 06, 2014 8.800 9.030 8.650 8.690 21,751 -0.08(-0.91%)
Nov 05, 2014 8.890 8.905 8.750 8.770 39,120 -0.07(-0.79%)
Nov 04, 2014 8.910 8.920 8.840 8.840 54,448 +0.00(+0.00%)
Nov 03, 2014 8.770 8.940 8.710 8.840 51,818 +0.04(+0.45%)
Oct 31, 2014 8.780 8.900 8.680 8.800 42,367 +0.06(+0.69%)
Oct 30, 2014 8.820 8.860 8.700 8.740 30,758 -0.10(-1.13%)
Oct 29, 2014 8.830 9.130 8.820 8.840 71,810 -0.01(-0.11%)
Oct 28, 2014 8.720 9.030 8.600 8.850 67,891 +0.15(+1.72%)
Oct 27, 2014 8.700 8.764 8.610 8.700 25,154 -0.04(-0.46%)
Oct 24, 2014 8.810 8.840 8.670 8.740 90,634 -0.07(-0.79%)
Oct 23, 2014 8.680 8.900 8.650 8.810 48,069 +0.12(+1.38%)
Oct 22, 2014 8.960 8.980 8.550 8.690 56,956 -0.23(-2.58%)
Oct 21, 2014 8.810 9.150 8.810 8.920 26,921 +0.12(+1.36%)
Oct 20, 2014 8.890 8.900 8.550 8.800 109,559 -0.13(-1.46%)
Oct 17, 2014 9.020 9.020 8.850 8.930 12,749 -0.02(-0.22%)
Oct 16, 2014 8.680 8.840 8.600 8.950 34,410 +0.18(+2.05%)
Oct 15, 2014 8.860 8.980 8.770 8.770 58,675 -0.17(-1.90%)
Oct 14, 2014 8.910 9.280 8.910 8.940 138,866 +0.13(+1.48%)
Oct 13, 2014 8.950 8.950 8.750 8.810 60,195 -0.23(-2.54%)
Oct 10, 2014 9.170 9.200 9.000 9.040 75,453 -0.11(-1.20%)
Oct 09, 2014 9.390 9.390 9.020 9.150 97,192 -0.32(-3.38%)
Oct 08, 2014 9.920 9.920 8.750 9.470 323,616 -0.48(-4.82%)
Oct 07, 2014 10.02 10.02 9.850 9.950 13,725 -0.09(-0.90%)
Oct 06, 2014 10.07 10.23 10.02 10.04 12,850 +0.02(+0.20%)
Oct 03, 2014 10.00 10.11 10.00 10.02 24,570 +0.03(+0.30%)
Oct 02, 2014 10.09 10.10 9.870 9.990 105,411 -0.13(-1.28%)
Oct 01, 2014 10.25 10.37 10.10 10.12 35,295 -0.23(-2.22%)
Sep 30, 2014 10.53 10.54 10.21 10.35 89,289 -0.15(-1.43%)
Sep 29, 2014 10.59 10.59 10.47 10.50 74,373 -0.11(-1.04%)
Sep 26, 2014 10.59 10.66 10.51 10.61 29,843 +0.03(+0.28%)
Sep 25, 2014 10.60 10.66 10.47 10.58 6,858 -0.11(-1.03%)
Sep 24, 2014 10.59 10.71 10.55 10.69 10,120 +0.17(+1.62%)
Sep 23, 2014 10.55 10.69 10.50 10.52 15,517 -0.03(-0.28%)
Sep 22, 2014 10.53 10.56 10.39 10.55 33,532 +0.05(+0.48%)
Sep 19, 2014 10.86 10.94 10.39 10.50 272,417 -0.33(-3.05%)
Sep 18, 2014 10.60 10.94 10.58 10.83 269,801 +0.26(+2.46%)
Sep 17, 2014 10.53 10.61 10.47 10.57 46,647 +0.03(+0.28%)
Sep 16, 2014 10.58 10.64 10.50 10.54 46,749 +0.03(+0.29%)
Sep 15, 2014 10.63 10.67 10.42 10.51 199,142 -0.19(-1.78%)
Sep 12, 2014 10.75 10.87 10.62 10.70 87,718 -0.01(-0.09%)
Sep 11, 2014 10.85 10.95 10.65 10.71 105,008 -0.17(-1.56%)
Sep 10, 2014 10.95 11.00 10.88 10.88 182,957 -0.07(-0.64%)
Sep 09, 2014 10.85 10.99 10.85 10.95 167,060 +0.07(+0.64%)
Sep 08, 2014 10.62 11.00 10.61 10.88 130,144 +0.22(+2.06%)
Sep 05, 2014 10.51 10.72 10.51 10.66 83,170 +0.06(+0.57%)
Sep 04, 2014 10.56 10.71 10.51 10.60 540,401 +0.04(+0.38%)
Sep 03, 2014 10.60 10.62 10.55 10.56 57,901 -0.03(-0.28%)
Sep 02, 2014 10.60 10.64 10.55 10.59 57,218 +0.04(+0.38%)
Aug 29, 2014 10.51 10.55 10.55 10.55 13,800 +0.02(+0.19%)
Aug 28, 2014 10.59 10.60 10.50 10.53 195,261 -0.01(-0.09%)
Aug 27, 2014 10.59 10.60 10.50 10.54 36,527 -0.03(-0.28%)
Aug 26, 2014 10.60 10.70 10.60 10.57 91,599 -0.01(-0.09%)
Aug 25, 2014 10.45 10.64 10.40 10.58 262,311 +0.28(+2.72%)
Aug 22, 2014 10.50 10.60 10.25 10.30 109,387 +0.04(+0.39%)
Aug 21, 2014 10.34 10.55 10.12 10.26 108,056 +0.14(+1.38%)
Aug 20, 2014 10.14 10.15 10.08 10.12 12,200 +0.07(+0.70%)
Aug 19, 2014 10.14 10.16 10.00 10.05 26,687 -0.09(-0.89%)
Aug 18, 2014 10.07 10.15 9.820 10.14 5,701 +0.12(+1.20%)
Aug 15, 2014 10.03 10.10 9.880 10.02 36,902 -0.13(-1.28%)
Aug 14, 2014 10.11 10.17 10.05 10.15 9,039 -0.02(-0.20%)
Aug 13, 2014 10.15 10.20 10.10 10.17 14,227 +0.02(+0.20%)
Aug 12, 2014 10.05 10.11 10.01 10.15 17,464 +0.09(+0.89%)
Aug 11, 2014 10.05 10.10 10.00 10.06 3,654 +0.01(+0.10%)
Aug 08, 2014 10.02 10.13 10.00 10.05 28,841 +0.01(+0.10%)
Aug 07, 2014 9.980 10.07 9.980 10.04 3,181 +0.00(+0.00%)
Aug 06, 2014 10.30 10.30 9.845 10.04 94,001 -0.14(-1.38%)
Aug 05, 2014 10.24 10.25 10.11 10.18 15,930 -0.16(-1.55%)
Aug 04, 2014 10.50 10.50 10.18 10.34 12,884 -0.07(-0.67%)
Aug 01, 2014 10.51 10.51 10.25 10.41 170,701 -0.02(-0.19%)
Jul 31, 2014 10.50 10.60 10.40 10.43 28,161 -0.11(-1.04%)
Jul 30, 2014 10.62 10.62 10.50 10.54 29,839 -0.05(-0.47%)
Jul 29, 2014 10.65 10.65 10.55 10.59 34,078 -0.05(-0.47%)
Jul 28, 2014 10.65 10.66 10.60 10.64 6,781 -0.02(-0.19%)
Jul 25, 2014 10.60 10.70 10.60 10.66 16,826 +0.06(+0.57%)
Jul 24, 2014 10.70 10.70 10.60 10.60 9,598 -0.03(-0.28%)
Jul 23, 2014 10.70 10.70 10.61 10.63 14,713 -0.07(-0.65%)
Jul 22, 2014 10.70 10.71 10.62 10.70 48,580 +0.08(+0.75%)
Jul 21, 2014 10.70 10.70 10.60 10.62 52,752 +0.02(+0.19%)
Jul 18, 2014 10.64 10.65 10.60 10.60 93,443 +0.05(+0.47%)
Jul 17, 2014 10.58 10.60 10.48 10.55 138,429 +0.09(+0.86%)
Jul 16, 2014 10.58 10.74 10.32 10.46 270,969 +0.09(+0.87%)
Jul 15, 2014 10.36 10.43 10.32 10.37 13,002 -0.17(-1.61%)
Jul 14, 2014 10.50 10.54 10.35 10.54 1,726 +0.06(+0.57%)
Jul 11, 2014 10.40 10.48 10.40 10.48 20,326 +0.08(+0.77%)
Jul 10, 2014 10.47 10.50 10.29 10.40 105,380 -0.15(-1.42%)
Jul 09, 2014 10.68 10.68 10.45 10.55 367,132 -0.05(-0.47%)
Jul 08, 2014 10.50 10.60 10.50 10.60 87,643 -0.02(-0.19%)
Jul 07, 2014 10.75 10.80 10.50 10.62 68,210 -0.11(-1.03%)
Jul 03, 2014 10.59 10.73 10.73 10.73 320,700 +0.18(+1.71%)
Jul 02, 2014 10.95 10.95 10.55 10.55 21,110 -0.30(-2.76%)
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.