JASN - Jason Industries, Inc.

Other OTC - Other OTC Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.19000.20000.16000.19000.1900315,600
Jan 16, 20200.17000.22000.15000.20000.2000514,400
Jan 15, 20200.19000.19000.15000.17000.1700787,400
Jan 14, 20200.15000.25000.15000.19000.19001,272,800
Jan 13, 20200.30000.30000.22000.24000.24001,248,300
Jan 10, 20200.28000.35000.26000.33000.33001,530,500
Jan 09, 20200.37000.38000.35000.37000.3700372,600
Jan 08, 20200.38000.39000.36000.37000.3700310,100
Jan 07, 20200.35000.38000.35000.38000.3800190,600
Jan 06, 20200.36000.39000.34000.35000.3500266,600
Jan 03, 20200.41000.41000.34000.36000.3600461,300
Jan 02, 20200.37000.41000.36000.39000.3900931,100
Dec 31, 20190.33000.38000.32000.37000.3700991,100
Dec 30, 20190.29000.34000.27000.32000.32005,249,200
Dec 27, 20190.31000.33000.26000.28000.2800765,400
Dec 26, 20190.34000.34000.31000.31000.3100444,400
Dec 24, 20190.31000.34000.31000.32000.3200296,700
Dec 23, 20190.35000.37000.30000.32000.3200844,000
Dec 20, 20190.30000.37000.27000.34000.34001,621,400
Dec 19, 20190.28000.29000.26000.28000.2800907,100
Dec 18, 20190.33000.33000.25000.29000.29001,454,500
Dec 17, 20190.41000.41000.30000.36000.36003,575,900
Dec 16, 20190.26000.45000.21000.41000.41007,854,200
Dec 13, 20190.20000.22000.19000.22000.2200655,900
Dec 12, 20190.20000.21000.20000.20000.2000160,600
Dec 11, 20190.22000.22000.19000.20000.2000323,300
Dec 10, 20190.21000.25000.21000.22000.2200378,500
Dec 09, 20190.19000.22000.19000.21000.2100341,400
Dec 06, 20190.22000.22000.20000.20000.2000240,800
Dec 05, 20190.25000.29000.20000.21000.21001,264,600
Dec 04, 20190.17000.25000.17000.23000.23002,193,100
Dec 03, 20190.17000.17000.15000.16000.1600297,100
Dec 02, 20190.18000.18000.16000.16000.1600214,300
Nov 29, 20190.18000.19000.17000.17000.170077,400
Nov 27, 20190.19000.19000.18000.18000.180053,500
Nov 26, 20190.19000.19000.18000.19000.190043,500
Nov 25, 20190.20000.20000.18000.20000.200048,200
Nov 22, 20190.21000.21000.19000.20000.200057,500
Nov 21, 20190.20000.22000.19000.20000.200047,600
Nov 20, 20190.22000.22000.20000.20000.2000126,600
Nov 19, 20190.25000.25000.21000.22000.2200199,700
Nov 18, 20190.24000.24000.21000.23000.2300127,400
Nov 15, 20190.21000.23000.20000.21000.2100265,500
Nov 14, 20190.19000.22000.18000.20000.2000582,600
Nov 13, 20190.19000.21000.18000.19000.1900174,900
Nov 12, 20190.22000.22000.19000.19000.1900538,300
Nov 11, 20190.21000.22000.21000.22000.2200218,600
Nov 08, 20190.25000.25000.18000.21000.2100994,200
Nov 07, 20190.28000.29000.26000.28000.2800122,400
Nov 06, 20190.28000.29000.26000.28000.280074,200
Nov 05, 20190.27000.29000.26000.29000.2900227,900
Nov 04, 20190.30000.30000.24000.26000.2600501,300
Nov 01, 20190.26000.32000.24000.28000.2800546,300
Oct 31, 20190.26000.27000.24000.25000.2500188,500
Oct 30, 20190.25000.27000.24000.26000.2600633,800
Oct 29, 20190.27000.27000.24000.24000.2400179,500
Oct 28, 20190.25000.26000.23000.25000.2500287,200
Oct 25, 20190.27000.28000.24000.24000.2400401,900
Oct 24, 20190.28000.29000.26000.26000.2600223,500
Oct 23, 20190.31000.32000.27000.28000.2800149,700
Oct 22, 20190.30000.32000.29000.30000.3000121,900
Oct 21, 20190.31000.31000.29000.29000.290038,700
Oct 18, 20190.30000.33000.27000.30000.3000252,700
Oct 17, 20190.29000.30000.28000.28000.2800113,000
Oct 16, 20190.27000.32000.25000.29000.2900244,500
Oct 15, 20190.29000.29000.26000.27000.2700196,600
Oct 14, 20190.29000.30000.26000.27000.2700118,300
Oct 11, 20190.29000.29000.28000.29000.290043,400
Oct 10, 20190.27000.30000.27000.28000.2800112,400
Oct 09, 20190.27000.31000.27000.28000.2800164,600
Oct 08, 20190.35000.35000.28000.29000.2900147,800
Oct 07, 20190.35000.35000.28000.30000.3000375,800
Oct 04, 20190.37000.37000.31000.35000.350073,700
Oct 03, 20190.32000.38000.32000.37000.3700122,300
Oct 02, 20190.36000.37000.30000.32000.3200289,600
Oct 01, 20190.38000.38000.35000.37000.370051,700
Sep 30, 20190.40000.41000.36000.36000.360083,800
Sep 27, 20190.39000.43000.38000.40000.400077,700
Sep 26, 20190.39000.40000.37000.38000.3800104,600
Sep 25, 20190.40000.42000.40000.40000.400063,100
Sep 24, 20190.43000.45000.39000.42000.4200113,000
Sep 23, 20190.45000.48000.42000.44000.4400156,900
Sep 20, 20190.45000.48000.45000.48000.480082,700
Sep 19, 20190.50000.50000.43000.47000.470086,300
Sep 18, 20190.47000.50000.46000.46000.460082,100
Sep 17, 20190.49000.49000.47000.49000.490059,100
Sep 16, 20190.49000.50000.46000.49000.4900109,300
Sep 13, 20190.51000.51000.46000.48000.4800114,600
Sep 12, 20190.50000.51000.47000.50000.5000128,300
Sep 11, 20190.48000.50000.45000.50000.5000113,600
Sep 10, 20190.46000.49000.45000.48000.4800208,900
Sep 09, 20190.44000.47000.44000.46000.4600189,000
Sep 06, 20190.50000.50000.43000.48000.4800252,000
Sep 05, 20190.54000.54000.43000.51000.5100860,700
Sep 04, 20190.57000.58000.52000.53000.5300456,300
Sep 03, 20190.52000.65000.50000.59000.59002,283,600
Aug 30, 20190.40000.80000.40000.50000.50008,503,200
Aug 29, 20190.45000.45000.35000.39000.3900116,900
Aug 28, 20190.47000.47000.43000.45000.450032,700
Aug 27, 20190.53000.53000.42000.47000.470060,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...