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

Janover Inc. - Common Stock (NQ: JNVR )

5.540 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EST, Jan 23, 2025 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 (%)
Jan 23, 2025 5.720 6.212 5.325 5.540 25,581 -0.37(-6.26%)
Jan 22, 2025 5.710 6.350 5.491 5.910 30,924 +0.52(+9.65%)
Jan 21, 2025 5.940 6.672 5.390 5.390 61,238 -0.11(-2.00%)
Jan 17, 2025 5.060 6.700 5.060 5.500 36,723 +0.29(+5.57%)
Jan 16, 2025 5.290 5.630 5.210 5.210 27,629 -0.08(-1.51%)
Jan 15, 2025 5.360 5.620 5.000 5.290 24,419 -0.31(-5.54%)
Jan 14, 2025 5.710 5.720 5.460 5.600 11,570 -0.07(-1.30%)
Jan 13, 2025 5.520 5.800 5.200 5.674 5,978 -0.13(-2.18%)
Jan 10, 2025 5.530 5.830 5.500 5.800 7,678 +0.30(+5.45%)
Jan 08, 2025 5.490 5.870 5.400 5.500 21,336 -0.11(-1.93%)
Jan 07, 2025 5.605 5.980 5.240 5.609 15,099 -0.22(-3.81%)
Jan 06, 2025 5.930 6.090 5.610 5.831 15,729 -0.14(-2.34%)
Jan 03, 2025 5.840 6.255 5.583 5.970 19,641 +0.11(+1.88%)
Jan 02, 2025 4.710 5.940 4.710 5.860 47,279 +1.00(+20.70%)
Dec 31, 2024 4.855 0 -0.30(-5.91%)
Dec 30, 2024 5.795 5.901 4.660 5.160 90,317 +0.12(+2.41%)
Dec 27, 2024 4.800 5.046 4.326 5.038 26,522 +0.40(+8.59%)
Dec 26, 2024 4.417 4.800 4.240 4.640 20,086 -0.15(-3.12%)
Dec 24, 2024 4.968 4.968 4.560 4.790 1,025 +0.00(+0.10%)
Dec 23, 2024 4.968 5.184 4.720 4.785 6,030 -0.65(-11.91%)
Dec 20, 2024 5.600 5.600 5.134 5.432 7,884 +0.39(+7.78%)
Dec 19, 2024 4.982 5.584 4.960 5.040 3,615 -0.17(-3.24%)
Dec 18, 2024 5.360 5.680 4.928 5.209 6,751 +0.01(+0.18%)
Dec 17, 2024 4.720 5.280 4.720 5.199 4,106 +0.40(+8.26%)
Dec 16, 2024 5.122 5.439 4.720 4.802 12,013 -0.48(-9.06%)
Dec 13, 2024 4.960 5.440 4.820 5.281 12,388 +0.32(+6.47%)
Dec 12, 2024 7.015 7.040 4.808 4.960 87,783 -1.96(-28.32%)
Dec 11, 2024 5.766 7.199 5.608 6.920 245,502 +1.43(+26.09%)
Dec 10, 2024 5.792 5.840 5.200 5.488 7,077 +0.05(+0.88%)
Dec 09, 2024 5.266 5.880 5.064 5.440 11,281 +0.25(+4.78%)
Dec 06, 2024 5.200 5.440 4.726 5.192 11,416 +0.26(+5.27%)
Dec 05, 2024 4.280 5.052 4.160 4.932 23,424 +0.69(+16.32%)
Dec 04, 2024 4.210 4.320 3.842 4.240 7,011 +0.23(+5.77%)
Dec 03, 2024 4.056 4.320 3.776 4.009 17,846 +0.01(+0.22%)
Dec 02, 2024 4.014 4.320 3.689 4.000 10,327 +0.04(+1.01%)
Nov 29, 2024 4.024 4.081 3.960 3.960 686 +0.08(+2.06%)
Nov 27, 2024 3.840 4.079 3.840 3.880 1,510 -0.12(-3.02%)
Nov 26, 2024 3.752 4.320 3.752 4.001 2,912 +0.11(+2.71%)
Nov 25, 2024 3.840 3.992 3.688 3.895 6,195 +0.06(+1.52%)
Nov 22, 2024 3.880 3.992 3.680 3.837 6,052 +0.04(+1.12%)
Nov 21, 2024 3.840 3.942 3.762 3.794 4,420 -0.15(-3.79%)
Nov 20, 2024 3.968 4.077 3.841 3.944 3,693 -0.02(-0.60%)
Nov 19, 2024 4.080 4.080 3.840 3.968 5,723 -0.14(-3.31%)
Nov 18, 2024 4.218 4.312 4.000 4.104 8,564 -0.17(-4.08%)
Nov 15, 2024 4.720 4.720 4.080 4.278 12,788 -0.60(-12.31%)
Nov 14, 2024 4.962 5.200 4.584 4.879 12,442 -0.44(-8.35%)
Nov 13, 2024 5.038 5.520 4.903 5.324 59,822 +0.13(+2.49%)
Nov 12, 2024 4.554 5.440 4.433 5.194 92,373 +0.22(+4.44%)
Nov 11, 2024 4.560 5.505 3.410 4.974 2,598,488 +0.65(+15.15%)
Nov 08, 2024 4.160 4.447 4.000 4.319 10,848 +0.02(+0.35%)
Nov 07, 2024 4.370 4.370 4.002 4.304 11,155 +0.02(+0.56%)
Nov 06, 2024 5.120 5.120 4.010 4.280 26,898 -0.22(-4.86%)
Nov 05, 2024 4.320 5.040 4.320 4.498 14,900 +0.17(+3.82%)
Nov 04, 2024 4.216 5.438 4.216 4.333 99,379 +0.25(+6.24%)
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.