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

Janover Inc. - Common Stock (NQ: JNVR )

0.4850 -0.0151 (-3.02%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Nov 27, 2024 0.4800 0.5099 0.4800 0.4850 12,082 -0.02(-3.02%)
Nov 26, 2024 0.4690 0.5400 0.4690 0.5001 23,301 +0.01(+2.71%)
Nov 25, 2024 0.4800 0.4990 0.4610 0.4869 49,561 +0.01(+1.52%)
Nov 22, 2024 0.4850 0.4990 0.4600 0.4796 48,423 +0.01(+1.12%)
Nov 21, 2024 0.4800 0.4927 0.4703 0.4743 35,366 -0.02(-3.79%)
Nov 20, 2024 0.4960 0.5096 0.4801 0.4930 29,547 -0.00(-0.60%)
Nov 19, 2024 0.5100 0.5100 0.4800 0.4960 45,784 -0.02(-3.31%)
Nov 18, 2024 0.5272 0.5390 0.5000 0.5130 68,514 -0.02(-4.08%)
Nov 15, 2024 0.5900 0.5900 0.5100 0.5348 102,306 -0.08(-12.31%)
Nov 14, 2024 0.6202 0.6500 0.5730 0.6099 99,536 -0.06(-8.35%)
Nov 13, 2024 0.6298 0.6900 0.6129 0.6655 478,579 +0.02(+2.49%)
Nov 12, 2024 0.5692 0.6800 0.5541 0.6493 738,984 +0.03(+4.44%)
Nov 11, 2024 0.5700 0.6881 0.4263 0.6217 20,787,908 +0.08(+15.15%)
Nov 08, 2024 0.5200 0.5559 0.5000 0.5399 86,788 +0.00(+0.35%)
Nov 07, 2024 0.5462 0.5462 0.5003 0.5380 89,246 +0.00(+0.56%)
Nov 06, 2024 0.6400 0.6400 0.5013 0.5350 215,188 -0.03(-4.86%)
Nov 05, 2024 0.5400 0.6300 0.5400 0.5623 119,205 +0.02(+3.82%)
Nov 04, 2024 0.5270 0.6798 0.5270 0.5416 795,035 +0.03(+6.24%)
Nov 01, 2024 0.5499 0.5595 0.5013 0.5098 21,300 -0.02(-3.81%)
Oct 31, 2024 0.5500 0.5502 0.5201 0.5300 35,578 -0.02(-3.64%)
Oct 30, 2024 0.5560 0.5768 0.5500 0.5500 29,217 -0.01(-2.14%)
Oct 29, 2024 0.5800 0.6185 0.5600 0.5620 21,639 -0.01(-1.90%)
Oct 28, 2024 0.6985 0.6985 0.5720 0.5729 141,276 -0.15(-21.23%)
Oct 25, 2024 0.6100 0.8800 0.5500 0.7273 477,709 +0.09(+13.69%)
Oct 24, 2024 0.5501 0.7270 0.5501 0.6397 676,235 +0.13(+25.75%)
Oct 23, 2024 0.5641 0.5641 0.5025 0.5087 28,979 -0.06(-10.74%)
Oct 22, 2024 0.5400 0.5986 0.5229 0.5699 31,262 +0.02(+3.58%)
Oct 21, 2024 0.5993 0.6170 0.4907 0.5502 46,188 -0.03(-4.51%)
Oct 18, 2024 0.5500 0.5997 0.5100 0.5762 43,942 +0.04(+7.94%)
Oct 17, 2024 0.5754 0.5999 0.5264 0.5338 32,403 -0.07(-11.00%)
Oct 16, 2024 0.5711 0.5998 0.5600 0.5998 19,151 +0.02(+3.02%)
Oct 15, 2024 0.5727 0.6065 0.5600 0.5822 29,655 -0.01(-1.32%)
Oct 14, 2024 0.6170 0.6170 0.5610 0.5900 11,557 +0.01(+2.20%)
Oct 11, 2024 0.5510 0.6207 0.5501 0.5773 41,763 +0.03(+4.94%)
Oct 10, 2024 0.5501 0.5700 0.5501 0.5501 4,145 +0.00(+0.00%)
Oct 09, 2024 0.5702 0.5880 0.5501 0.5501 26,131 -0.00(-0.09%)
Oct 08, 2024 0.5600 0.5877 0.5501 0.5506 7,104 -0.01(-1.68%)
Oct 07, 2024 0.5700 0.5978 0.5501 0.5600 10,458 +0.01(+1.80%)
Oct 04, 2024 0.5636 0.5970 0.5501 0.5501 12,980 -0.01(-2.12%)
Oct 03, 2024 0.5550 0.6170 0.5530 0.5620 6,487 -0.02(-3.62%)
Oct 02, 2024 0.5910 0.6279 0.5560 0.5831 15,232 -0.01(-1.34%)
Oct 01, 2024 0.6499 0.6499 0.5910 0.5910 13,899 -0.05(-7.66%)
Sep 30, 2024 0.6300 0.6500 0.6200 0.6400 13,517 +0.05(+8.29%)
Sep 27, 2024 0.6600 0.6600 0.5000 0.5910 59,791 -0.07(-10.32%)
Sep 26, 2024 0.6309 0.6700 0.6014 0.6590 20,897 +0.05(+8.75%)
Sep 25, 2024 0.6029 0.6200 0.5806 0.6060 6,229 -0.00(-0.66%)
Sep 24, 2024 0.5900 0.6400 0.5800 0.6100 20,053 +0.03(+5.17%)
Sep 23, 2024 0.5700 0.6200 0.5570 0.5800 32,595 -0.03(-5.28%)
Sep 20, 2024 0.6305 0.6625 0.6004 0.6123 39,244 -0.03(-5.13%)
Sep 19, 2024 0.6600 0.6595 0.6000 0.6454 90,272 +0.01(+1.70%)
Sep 18, 2024 0.5720 0.7800 0.5670 0.6346 827,202 +0.10(+19.69%)
Sep 17, 2024 0.5200 0.5800 0.5200 0.5302 15,479 +0.01(+1.51%)
Sep 16, 2024 0.5190 0.5223 0.5190 0.5223 2,419 +0.01(+1.89%)
Sep 13, 2024 0.4811 0.5250 0.4811 0.5126 6,717 -0.00(-0.23%)
Sep 12, 2024 0.5070 0.5700 0.4640 0.5138 15,472 +0.05(+10.80%)
Sep 11, 2024 0.4690 0.5072 0.4330 0.4637 26,613 -0.02(-3.60%)
Sep 10, 2024 0.4700 0.4959 0.4520 0.4810 9,120 -0.02(-3.80%)
Sep 09, 2024 0.4311 0.5000 0.4311 0.5000 19,115 +0.04(+9.89%)
Sep 06, 2024 0.4900 0.4901 0.4310 0.4550 35,641 -0.03(-7.05%)
Sep 05, 2024 0.4482 0.5000 0.4460 0.4895 53,406 +0.06(+13.55%)
Sep 04, 2024 0.4300 0.4710 0.4300 0.4311 14,190 -0.02(-4.83%)
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.