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

Janover Inc. - Common Stock (NQ: JNVR )

0.5900 +0.0100 (+1.72%)
Streaming Delayed Price Updated: 9:51 AM EST, Dec 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 (%)
Dec 26, 2024 0.5521 0.6000 0.5300 0.5800 160,692 -0.02(-3.12%)
Dec 24, 2024 0.6210 0.6210 0.5700 0.5987 8,204 +0.00(+0.10%)
Dec 23, 2024 0.6210 0.6480 0.5900 0.5981 48,241 -0.08(-11.91%)
Dec 20, 2024 0.7000 0.7000 0.6418 0.6790 63,076 +0.05(+7.78%)
Dec 19, 2024 0.6227 0.6980 0.6200 0.6300 28,924 -0.02(-3.24%)
Dec 18, 2024 0.6700 0.7100 0.6160 0.6511 54,013 +0.00(+0.18%)
Dec 17, 2024 0.5900 0.6600 0.5900 0.6499 32,854 +0.05(+8.26%)
Dec 16, 2024 0.6403 0.6799 0.5900 0.6003 96,110 -0.06(-9.06%)
Dec 13, 2024 0.6200 0.6800 0.6025 0.6601 99,109 +0.04(+6.47%)
Dec 12, 2024 0.8769 0.8800 0.6010 0.6200 702,270 -0.24(-28.32%)
Dec 11, 2024 0.7207 0.8999 0.7010 0.8650 1,964,017 +0.18(+26.09%)
Dec 10, 2024 0.7240 0.7300 0.6500 0.6860 56,623 +0.01(+0.88%)
Dec 09, 2024 0.6583 0.7350 0.6330 0.6800 90,252 +0.03(+4.78%)
Dec 06, 2024 0.6500 0.6800 0.5908 0.6490 91,335 +0.03(+5.27%)
Dec 05, 2024 0.5350 0.6315 0.5200 0.6165 187,395 +0.09(+16.32%)
Dec 04, 2024 0.5262 0.5400 0.4802 0.5300 56,088 +0.03(+5.77%)
Dec 03, 2024 0.5070 0.5400 0.4720 0.5011 142,769 +0.00(+0.22%)
Dec 02, 2024 0.5017 0.5400 0.4611 0.5000 82,616 +0.01(+1.01%)
Nov 29, 2024 0.5030 0.5101 0.4950 0.4950 5,490 +0.01(+2.06%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.