U.S. markets closed

JanOne Inc. (JAN)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.1400-0.1600 (-3.72%)
Al cierre: 04:00PM EDT
4.1500 +0.01 (+0.24%)
Fuera de horario: 05:47PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20244.30004.39003.92004.14004.140058,070
08 may 20244.34004.40004.20004.30004.300052,800
07 may 20244.02004.40004.02004.32004.3200138,100
06 may 20243.90004.13003.64004.13004.1300109,400
03 may 20243.94004.11003.70003.90003.9000174,400
02 may 20243.46004.17003.39003.93003.9300130,100
01 may 20243.37004.00003.30003.55003.5500134,400
30 abr 20243.74004.53002.71003.63003.6300509,100
29 abr 20245.11005.26003.45003.73003.7300521,800
26 abr 20244.61005.11004.53005.10005.1000226,500
25 abr 20244.76004.88004.45004.71004.7100143,600
24 abr 20244.59004.83004.25004.78004.7800187,700
23 abr 20244.35005.08004.30004.51004.5100508,600
22 abr 20244.00004.50003.84004.33004.3300301,800
19 abr 20243.70003.97003.56003.97003.9700158,000
18 abr 20243.53003.70003.30003.70003.7000149,800
17 abr 20243.71003.98003.40003.66003.6600114,100
16 abr 20243.14004.08003.11003.82003.8200632,900
15 abr 20242.85003.09002.71003.08003.0800242,700
12 abr 20243.05003.10002.81002.95002.9500128,200
11 abr 20242.85003.05002.80003.02003.0200201,500
10 abr 20242.94002.98002.82002.83002.830084,500
09 abr 20242.52003.07002.49002.98002.9800396,800
08 abr 20242.54002.59002.40002.52002.520070,700
05 abr 20242.41002.55002.30002.50002.500054,600
04 abr 20242.59002.64002.35002.36002.3600140,700
03 abr 20242.51002.64002.32002.58002.580075,500
02 abr 20242.55002.59002.52002.56002.560050,800
01 abr 20242.56002.68002.52002.58002.580029,400
28 mar 20242.53002.72002.46002.63002.6300107,800
27 mar 20242.53002.55002.42002.52002.520020,600
26 mar 20242.57002.70002.35002.40002.4000102,200
25 mar 20242.55002.67002.30002.59002.5900184,900
22 mar 20242.63002.80002.57002.59002.5900115,400
21 mar 20242.58002.85002.56002.69002.6900183,500
20 mar 20242.62002.76002.40002.58002.5800122,700
19 mar 20242.75002.93002.68002.68002.6800158,500
18 mar 20242.75003.20002.67002.81002.8100260,300
15 mar 20242.77002.95002.63002.88002.8800224,100
14 mar 20242.72002.99002.67002.88002.8800270,400
13 mar 20242.57002.73002.51002.69002.6900217,900
12 mar 20242.66002.77002.30002.54002.5400106,300
11 mar 20242.81002.83002.57002.66002.6600189,800
08 mar 20242.66002.97002.63002.83002.8300200,400
07 mar 20242.42003.09002.42002.63002.6300464,200
06 mar 20242.37002.79002.05002.49002.4900576,600
05 mar 20241.69002.92001.63002.50002.50001,768,700
04 mar 20241.64001.87001.51001.63001.6300503,700
01 mar 20241.09001.65001.04001.60001.60001,196,100
29 feb 20241.02001.09000.96001.09001.0900231,200
28 feb 20241.03001.09000.98001.04001.040093,300
27 feb 20241.05001.10001.00001.02001.0200347,400
26 feb 20241.00001.07001.00001.07001.0700148,700
23 feb 20240.94001.07000.94001.03001.0300191,700
22 feb 20240.93000.93000.81000.93000.930076,400
21 feb 20240.92000.93000.78000.91000.9100258,300
20 feb 20240.96001.00000.91000.96000.9600165,500
16 feb 20241.10001.10000.94001.02001.0200200,700
15 feb 20241.05001.18001.01001.12001.1200239,500
14 feb 20240.95001.26000.92001.16001.16001,142,300
13 feb 20240.65001.17000.64001.00001.00003,401,500
12 feb 20240.62001.17000.60000.67000.67002,142,800
09 feb 20240.62000.64000.60000.60000.6000113,700
08 feb 20240.58000.65000.58000.61000.610076,800
07 feb 20240.60000.65000.59000.60000.600066,900
06 feb 20240.64000.65000.60000.61000.610050,000
05 feb 20240.64000.67000.56000.60000.6000102,000
02 feb 20240.59000.63000.54000.58000.580071,900
01 feb 20240.57000.60000.55000.56000.56007,700
31 ene 20240.52000.55000.50000.53000.530015,800
30 ene 20240.50000.57000.50000.53000.530036,900
29 ene 20240.50000.52000.50000.50000.500011,000
26 ene 20240.51000.54000.51000.51000.510010,000
25 ene 20240.50000.52000.50000.51000.510030,600
24 ene 20240.50000.53000.50000.51000.510020,700
23 ene 20240.51000.53000.50000.50000.500012,500
22 ene 20240.53000.53000.50000.51000.510028,200
19 ene 20240.51000.54000.50000.50000.50006,000
18 ene 20240.50000.55000.50000.52000.520055,500
17 ene 20240.55000.55000.50000.50000.500092,000
16 ene 20240.58000.60000.53000.54000.540029,800
12 ene 20240.55000.63000.52000.57000.5700170,700
11 ene 20240.53000.58000.52000.58000.580030,300
10 ene 20240.55000.57000.52000.54000.54008,500
09 ene 20240.57000.60000.50000.52000.5200121,100
08 ene 20240.59000.61000.58000.58000.580016,400
05 ene 20240.63000.63000.58000.59000.590053,200
04 ene 20240.56000.61000.56000.58000.580050,200
03 ene 20240.61000.63000.59000.59000.590055,200
02 ene 20240.56000.63000.56000.61000.6100127,100
29 dic 20230.54000.58000.52000.56000.560092,000
28 dic 20230.57000.58000.53000.56000.5600108,200
27 dic 20230.58000.62000.55000.56000.560074,600
26 dic 20230.63000.63000.58000.62000.620038,100
22 dic 20230.55000.65000.55000.63000.6300158,000
21 dic 20230.61000.61000.56000.59000.590069,700
20 dic 20230.60000.61000.59000.61000.610025,400
19 dic 20230.58000.62000.58000.61000.610099,300
18 dic 20230.60000.60000.54000.57000.570085,400
15 dic 20230.59000.62000.55000.57000.570097,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...