Janover Inc. - Common Stock (NQ: JNVR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.270	1.270	1.200	1.200	3,195	-0.08(-6.12%)
Feb 28, 2024	1.260	1.320	1.250	1.278	7,417	+0.03(+2.26%)
Feb 27, 2024	1.250	1.400	1.250	1.250	39,534	-0.04(-3.10%)
Feb 26, 2024	1.320	1.320	1.200	1.290	11,152	-0.03(-2.27%)
Feb 23, 2024	1.210	1.320	1.200	1.320	10,268	+0.06(+4.35%)
Feb 22, 2024	1.329	1.329	1.210	1.265	17,164	+0.00(+0.40%)
Feb 21, 2024	1.230	1.275	1.160	1.260	11,984	-0.03(-2.33%)
Feb 20, 2024	1.320	1.320	1.270	1.290	2,634	+0.00(+0.00%)
Feb 16, 2024	1.260	1.290	1.220	1.290	4,902	-0.02(-1.53%)
Feb 15, 2024	1.320	1.319	1.319	1.310	3,464	-0.02(-1.50%)
Feb 14, 2024	1.260	1.330	1.230	1.330	5,016	+0.04(+3.10%)
Feb 13, 2024	1.275	1.300	1.215	1.290	7,413	+0.02(+1.57%)
Feb 12, 2024	1.250	1.290	1.190	1.270	5,116	+0.03(+2.42%)
Feb 09, 2024	1.250	1.260	1.190	1.240	8,132	-0.01(-0.80%)
Feb 08, 2024	1.280	1.280	1.140	1.250	25,549	-0.06(-4.58%)
Feb 07, 2024	1.280	1.330	1.200	1.310	26,432	+0.03(+2.34%)
Feb 06, 2024	1.242	1.310	1.230	1.280	37,937	+0.02(+1.59%)
Feb 05, 2024	1.360	1.370	1.240	1.260	15,647	-0.06(-4.55%)
Feb 02, 2024	1.380	1.420	1.310	1.320	9,756	-0.01(-0.75%)
Feb 01, 2024	1.320	1.350	1.277	1.330	7,529	+0.06(+4.72%)
Jan 31, 2024	1.350	1.350	1.200	1.270	27,321	+0.02(+1.60%)
Jan 30, 2024	1.200	1.350	1.150	1.250	28,412	+0.09(+7.76%)
Jan 29, 2024	1.230	1.260	1.140	1.160	18,334	+0.01(+0.87%)
Jan 26, 2024	1.180	1.290	1.124	1.150	13,023	+0.03(+2.68%)
Jan 25, 2024	1.140	1.165	1.110	1.120	8,568	-0.02(-1.75%)
Jan 24, 2024	1.020	1.150	0.9750	1.140	45,956	+0.11(+10.68%)
Jan 23, 2024	1.020	1.100	1.010	1.030	5,785	-0.03(-2.83%)
Jan 22, 2024	1.000	1.060	1.000	1.060	6,730	+0.07(+7.07%)
Jan 19, 2024	1.030	1.040	0.9850	0.9900	3,874	-0.01(-1.00%)
Jan 18, 2024	1.050	1.050	0.9800	1.000	8,187	-0.04(-3.85%)
Jan 17, 2024	1.005	1.080	1.005	1.040	15,172	-0.05(-4.59%)
Jan 16, 2024	1.010	1.190	1.050	1.090	2,802	+0.04(+3.81%)
Jan 12, 2024	1.050	1.090	1.020	1.050	30,954	+0.00(+0.00%)
Jan 11, 2024	1.050	1.050	1.010	1.050	7,694	+0.02(+1.94%)
Jan 10, 2024	1.000	1.030	1.000	1.030	17,592	+0.01(+0.98%)
Jan 09, 2024	1.100	1.100	0.9881	1.020	16,146	+0.02(+2.00%)
Jan 08, 2024	1.100	1.100	0.9300	1.000	42,765	-0.07(-6.54%)
Jan 05, 2024	1.070	1.070	1.000	1.070	3,837	+0.03(+2.88%)
Jan 04, 2024	1.038	1.084	1.010	1.040	8,006	+0.03(+2.97%)
Jan 03, 2024	1.120	1.155	1.000	1.010	14,077	+0.01(+0.50%)
Jan 02, 2024	1.030	1.030	1.000	1.005	7,727	-0.03(-2.43%)
Dec 29, 2023	1.080	1.100	1.030	1.030	6,489	-0.08(-7.21%)
Dec 28, 2023	1.060	1.185	1.060	1.110	26,780	+0.11(+11.00%)
Dec 27, 2023	1.070	1.123	1.000	1.000	37,863	-0.04(-3.85%)
Dec 26, 2023	0.9400	1.040	0.9300	1.040	17,363	+0.06(+6.36%)
Dec 22, 2023	1.090	1.100	0.9472	0.9778	39,751	-0.04(-4.14%)
Dec 21, 2023	1.030	1.070	0.9597	1.020	81,251	+0.06(+6.25%)
Dec 20, 2023	1.320	1.320	0.8000	0.9600	358,285	-0.39(-28.89%)
Dec 19, 2023	1.440	1.561	1.330	1.350	14,455	+0.01(+0.75%)
Dec 18, 2023	1.500	1.500	1.332	1.340	10,578	-0.13(-8.84%)
Dec 15, 2023	1.410	1.490	1.330	1.470	15,907	+0.14(+10.53%)
Dec 14, 2023	1.480	1.480	1.200	1.330	21,422	-0.04(-2.92%)
Dec 13, 2023	1.290	1.370	1.200	1.370	11,549	+0.07(+5.38%)
Dec 12, 2023	1.435	1.480	1.225	1.300	39,488	-0.18(-12.16%)
Dec 11, 2023	1.570	1.600	1.410	1.480	46,230	-0.14(-8.64%)
Dec 08, 2023	1.550	1.730	1.520	1.620	65,473	+0.02(+1.25%)
Dec 07, 2023	1.500	1.660	1.500	1.600	130,180	+0.04(+2.56%)
Dec 06, 2023	1.450	1.630	1.360	1.560	187,805	-0.06(-3.70%)
Dec 05, 2023	1.180	1.840	1.080	1.620	2,818,615	+0.44(+37.29%)
Dec 04, 2023	1.250	1.250	1.000	1.180	27,509	+0.02(+1.72%)

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.