Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Janover Inc. - Common Stock (NQ: JNVR )

0.9611 -0.0190 (-1.94%)

Streaming Delayed Price Updated: 3:54 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	1.000	1.000	0.9610	0.9611	40,131	-0.02(-1.94%)
Jun 05, 2024	0.9801	0.9801	0.9800	0.9801	27,047	+0.00(+0.00%)
Jun 04, 2024	0.9800	0.9801	0.9800	0.9801	15,347	-0.01(-0.99%)
Jun 03, 2024	1.000	1.001	0.9610	0.9899	20,015	+0.01(+1.01%)
May 31, 2024	0.9800	1.020	0.9611	0.9800	16,561	-0.01(-1.01%)
May 30, 2024	1.030	1.050	0.9853	0.9900	10,562	-0.03(-2.95%)
May 29, 2024	1.061	1.061	1.020	1.020	2,108	-0.03(-2.85%)
May 28, 2024	1.100	1.100	1.020	1.050	14,831	-0.04(-3.67%)
May 24, 2024	1.110	1.110	1.070	1.090	1,100	+0.00(+0.00%)
May 23, 2024	1.080	1.140	1.071	1.090	10,130	-0.02(-1.80%)
May 22, 2024	1.080	1.115	1.080	1.110	3,260	+0.00(+0.00%)
May 21, 2024	1.160	1.160	1.060	1.110	10,014	-0.01(-1.33%)
May 20, 2024	1.090	1.150	1.050	1.125	10,770	-0.01(-1.32%)
May 17, 2024	1.030	1.140	1.030	1.140	30,460	+0.07(+6.54%)
May 16, 2024	1.080	1.100	1.031	1.070	11,369	-0.01(-0.93%)
May 15, 2024	1.060	1.080	1.031	1.080	7,939	+0.03(+2.86%)
May 14, 2024	1.160	1.160	1.050	1.050	25,197	-0.09(-7.89%)
May 13, 2024	1.100	1.170	1.080	1.140	15,309	-0.03(-2.56%)
May 10, 2024	1.075	1.170	1.060	1.170	11,804	-0.03(-2.16%)
May 09, 2024	1.180	1.196	1.074	1.196	9,742	+0.05(+3.98%)
May 08, 2024	1.140	1.210	1.110	1.150	29,641	+0.00(+0.00%)
May 07, 2024	1.100	1.270	1.053	1.150	59,250	+0.14(+13.86%)
May 06, 2024	1.010	1.060	0.9600	1.010	42,849	-0.05(-4.72%)
May 03, 2024	1.010	1.093	0.9600	1.060	13,936	-0.02(-1.85%)
May 02, 2024	1.030	1.100	1.000	1.080	21,383	+0.05(+4.85%)
May 01, 2024	0.9600	1.030	0.9600	1.030	11,442	-0.01(-0.96%)
Apr 30, 2024	1.060	1.080	0.9888	1.040	33,213	-0.01(-0.95%)
Apr 29, 2024	1.020	1.070	0.9600	1.050	17,944	+0.01(+1.43%)
Apr 26, 2024	1.020	1.060	0.9850	1.035	7,826	+0.01(+0.50%)
Apr 25, 2024	1.020	1.070	1.010	1.030	16,597	-0.04(-3.73%)
Apr 24, 2024	1.040	1.080	1.025	1.070	3,822	+0.03(+2.88%)
Apr 23, 2024	1.040	1.080	1.020	1.040	10,755	-0.04(-3.49%)
Apr 22, 2024	1.130	1.130	1.030	1.078	5,549	+0.00(+0.24%)
Apr 19, 2024	1.060	1.090	0.9850	1.075	45,948	+0.05(+5.39%)
Apr 18, 2024	1.000	1.100	0.9850	1.020	39,398	-0.03(-2.86%)
Apr 17, 2024	1.150	1.190	0.9226	1.050	885,508	-0.02(-1.87%)
Apr 16, 2024	1.100	1.100	1.030	1.070	16,296	-0.04(-3.60%)
Apr 15, 2024	1.160	1.160	1.100	1.110	4,306	-0.03(-2.63%)
Apr 12, 2024	1.155	1.192	1.130	1.140	13,513	-0.01(-0.87%)
Apr 11, 2024	1.110	1.150	1.110	1.150	9,570	+0.02(+1.77%)
Apr 10, 2024	1.150	1.150	1.130	1.130	8,150	-0.02(-1.74%)
Apr 09, 2024	1.140	1.150	1.130	1.150	1,800	+0.02(+1.77%)
Apr 08, 2024	1.140	1.215	1.130	1.130	8,549	-0.06(-5.04%)
Apr 05, 2024	1.270	1.330	1.130	1.190	11,472	+0.06(+5.31%)
Apr 04, 2024	1.190	1.210	1.130	1.130	15,896	-0.02(-1.74%)
Apr 03, 2024	1.150	1.175	1.150	1.150	1,218	-0.07(-5.74%)
Apr 02, 2024	1.190	1.220	1.150	1.220	9,597	+0.02(+1.67%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Janover Inc. - Common Stock (NQ: JNVR )

Historical Prices