JAN - JanOne Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20192.94003.00002.82002.86002.860042,000
Dec 12, 20193.01003.06002.92002.92002.920018,200
Dec 11, 20192.85003.16002.81003.02003.020076,500
Dec 10, 20192.71002.85002.63002.81002.810063,800
Dec 09, 20192.89002.89002.67002.78002.780065,200
Dec 06, 20192.94003.02002.87002.90002.900048,800
Dec 05, 20193.00003.02002.85002.93002.930035,100
Dec 04, 20192.97003.14002.93003.00003.000070,100
Dec 03, 20193.35003.35002.86002.94002.940074,900
Dec 02, 20193.56003.62003.25003.33003.330096,400
Nov 29, 20193.89004.04003.53003.65003.6500113,600
Nov 27, 20193.66004.45003.60003.88003.8800283,000
Nov 26, 20193.51003.79003.45003.78003.7800411,800
Nov 25, 20196.80007.20003.51003.94003.940012,822,400
Nov 22, 20192.48002.56002.24002.55002.55008,000
Nov 21, 20192.19002.75002.19002.40002.400062,100
Nov 20, 20192.31002.32002.27002.30002.30008,200
Nov 19, 20192.24002.25002.09002.24002.240020,300
Nov 18, 20192.40002.40002.06002.33002.330026,100
Nov 15, 20192.58002.58002.41002.41002.410022,700
Nov 14, 20192.52002.55002.49002.49002.49008,000
Nov 13, 20192.56002.56002.50002.53002.53004,800
Nov 12, 20192.61002.73002.40002.66002.660018,200
Nov 11, 20192.52002.71002.52002.58002.580018,900
Nov 08, 20192.78002.78002.51002.51002.510018,900
Nov 07, 20192.79002.79002.58002.63002.63009,800
Nov 06, 20192.95003.02002.69002.79002.790034,500
Nov 05, 20192.98003.12002.97003.00003.000010,300
Nov 04, 20192.99003.07002.96003.03003.030018,700
Nov 01, 20193.02003.11002.96003.00003.000013,600
Oct 31, 20192.94003.05002.94002.94002.94006,400
Oct 30, 20193.00003.23002.91003.15003.150054,100
Oct 29, 20192.91003.13002.85003.02003.020028,800
Oct 28, 20193.20003.20002.81002.98002.980032,700
Oct 25, 20192.73003.25002.67003.21003.2100144,500
Oct 24, 20192.76002.78002.62002.73002.73008,200
Oct 23, 20192.70002.78002.63002.78002.780019,100
Oct 22, 20192.65002.73002.60002.72002.72002,200
Oct 21, 20192.56002.73002.56002.68002.680011,200
Oct 18, 20192.90002.90002.62002.64002.640027,300
Oct 17, 20193.20003.20002.61002.97002.970023,100
Oct 16, 20193.45003.45002.81003.21003.210093,600
Oct 15, 20192.46003.19002.46002.94002.9400154,100
Oct 14, 20192.15002.63002.15002.52002.520073,000
Oct 11, 20192.26002.35002.12002.26002.260014,700
Oct 10, 20192.21002.37002.00002.26002.260079,000
Oct 09, 20192.37002.38002.25002.25002.25006,800
Oct 08, 20192.45002.46002.25002.39002.390018,100
Oct 07, 20192.54002.55002.41002.45002.45007,400
Oct 04, 20192.63002.64002.44002.51002.510012,600
Oct 03, 20192.64002.72002.56002.65002.650011,900
Oct 02, 20192.80002.80002.58002.69002.690024,200
Oct 01, 20192.85002.89002.77002.79002.790019,600
Sep 30, 20192.86002.89002.77002.80002.800021,700
Sep 27, 20193.11003.20002.87002.90002.900028,900
Sep 26, 20193.50003.51003.16003.21003.210042,000
Sep 25, 20193.57003.70003.50003.50003.500035,200
Sep 24, 20193.78003.83003.55003.58003.580029,600
Sep 23, 20193.85003.85003.70003.76003.760032,100
Sep 20, 20193.89004.05003.80003.86003.860041,600
Sep 19, 20193.91004.03003.82003.90003.900033,200
Sep 18, 20194.20004.27003.94003.96003.960038,800
Sep 17, 20194.45004.45004.05004.26004.260030,000
Sep 16, 20194.40004.95004.39004.41004.4100392,400
Sep 13, 20194.25004.63004.13004.48004.4800108,100
Sep 12, 20194.59004.59003.88004.16004.160052,700
Sep 11, 20194.27004.59003.78004.59004.590067,900
Sep 10, 20194.55004.55004.20004.27004.270078,500
Sep 09, 20194.48004.66004.27004.62004.620053,500
Sep 06, 20194.65004.68004.18004.48004.480088,600
Sep 05, 20194.21004.88004.11004.70004.7000337,600
Sep 04, 20194.25004.48004.20004.25004.2500128,700
Sep 03, 20194.20004.54004.16004.25004.2500221,400
Aug 30, 20194.50004.50004.10004.30004.3000549,100
Aug 29, 20195.00005.53004.20004.50004.50006,793,100
Aug 28, 20194.10004.35003.54003.93003.9300610,100
Aug 27, 20195.40009.24003.64004.02004.02004,596,900
Aug 26, 20193.49007.59003.49006.05006.050011,975,500
Aug 23, 20193.34003.50003.32003.50003.50007,800
Aug 22, 20193.19003.61003.18003.48003.480018,400
Aug 21, 20193.26003.26003.07003.24003.24004,400
Aug 20, 20193.33003.41002.80003.22003.220030,000
Aug 19, 20193.44003.49003.34003.46003.46004,500
Aug 16, 20193.30003.74003.30003.45003.450011,800
Aug 15, 20193.49003.80003.22003.25003.250024,700
Aug 14, 20193.53003.54003.34003.50003.500013,400
Aug 13, 20193.55003.70003.55003.61003.61005,200
Aug 12, 20193.59003.64003.52003.52003.520013,000
Aug 09, 20193.72003.72003.54003.66003.66003,700
Aug 08, 20193.84003.84003.51003.69003.690013,200
Aug 07, 20193.57003.91003.49003.72003.720022,500
Aug 06, 20193.75004.03003.57003.57003.57007,100
Aug 05, 20193.92004.04003.52003.78003.780026,900
Aug 02, 20194.07004.07004.01004.01004.0100600
Aug 01, 20194.10004.10003.92003.92003.92004,100
Jul 31, 20194.00004.09003.92003.92003.92007,400
Jul 30, 20194.10004.10003.98004.00004.00005,800
Jul 29, 20193.95004.00003.90003.90003.90007,800
Jul 26, 20194.10004.10003.94004.10004.10006,100
Jul 25, 20194.10004.15003.92004.09004.09007,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...