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

Janover Inc. - Common Stock (NQ:JNVR)

79.31 -2.97 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 02, 2025 84.96 91.38 73.44 79.31 431,957 -2.97(-3.61%)
May 01, 2025 69.99 84.00 67.50 82.28 315,786 +7.79(+10.46%)
Apr 30, 2025 68.00 76.14 63.02 74.49 341,506 +0.70(+0.95%)
Apr 29, 2025 66.66 77.83 61.51 73.79 426,717 +8.62(+13.23%)
Apr 28, 2025 53.70 66.55 48.20 65.17 438,341 +13.26(+25.54%)
Apr 25, 2025 52.10 62.93 48.30 51.91 293,151 +2.27(+4.58%)
Apr 24, 2025 54.13 57.81 48.02 49.63 162,733 -5.43(-9.85%)
Apr 23, 2025 44.60 58.44 44.47 55.06 385,253 +10.20(+22.74%)
Apr 22, 2025 36.00 48.78 32.36 44.86 334,052 +5.51(+14.00%)
Apr 21, 2025 46.11 49.48 35.80 39.35 362,746 -13.52(-25.58%)
Apr 17, 2025 67.68 68.99 42.00 52.88 644,186 -19.20(-26.64%)
Apr 16, 2025 76.68 77.65 62.00 72.08 400,506 -2.37(-3.18%)
Apr 15, 2025 67.30 79.50 62.00 74.45 624,779 +8.51(+12.91%)
Apr 14, 2025 51.49 68.21 51.49 65.94 907,306 +14.73(+28.76%)
Apr 11, 2025 58.69 62.00 44.40 51.21 1,459,935 +6.24(+13.88%)
Apr 10, 2025 28.80 61.36 27.20 44.97 3,893,324 +17.59(+64.24%)
Apr 09, 2025 31.28 35.29 25.61 27.38 504,625 -5.44(-16.58%)
Apr 08, 2025 32.75 34.92 23.00 32.82 1,885,332 -4.88(-12.94%)
Apr 07, 2025 14.27 48.47 11.59 37.70 25,018,070 +33.41(+779.18%)
Apr 04, 2025 4.950 5.161 4.000 4.288 17,059 -0.52(-10.85%)
Apr 03, 2025 4.920 5.240 4.340 4.810 16,089 -0.09(-1.84%)
Apr 02, 2025 4.980 6.090 4.810 4.900 7,615 -0.10(-2.00%)
Apr 01, 2025 5.200 6.460 5.000 5.000 28,089 +0.00(+0.00%)
Mar 31, 2025 5.410 6.417 4.870 5.000 89,671 -0.50(-9.09%)
Mar 28, 2025 4.650 6.170 4.450 5.500 41,090 +0.91(+19.83%)
Mar 27, 2025 4.600 4.650 4.590 4.590 2,645 -0.20(-4.17%)
Mar 26, 2025 4.836 5.070 4.790 4.790 10,466 +0.11(+2.35%)
Mar 25, 2025 4.400 4.850 4.400 4.680 8,163 +0.08(+1.74%)
Mar 24, 2025 4.690 4.970 4.360 4.600 15,194 -0.33(-6.69%)
Mar 21, 2025 4.300 4.930 4.290 4.930 26,565 +0.59(+13.59%)
Mar 20, 2025 4.260 4.810 4.160 4.340 14,811 +0.04(+0.93%)
Mar 19, 2025 4.530 4.670 4.100 4.300 10,090 -0.23(-5.08%)
Mar 18, 2025 4.110 4.680 3.950 4.530 14,865 +0.35(+8.37%)
Mar 17, 2025 4.850 4.970 4.180 4.180 17,487 -0.42(-9.13%)
Mar 14, 2025 5.000 5.000 4.360 4.600 22,298 -0.08(-1.71%)
Mar 13, 2025 4.670 4.850 4.340 4.680 13,173 +0.21(+4.70%)
Mar 12, 2025 4.390 4.470 4.316 4.470 4,135 +0.08(+1.82%)
Mar 11, 2025 4.150 4.470 4.144 4.390 11,211 +0.10(+2.33%)
Mar 10, 2025 4.130 4.290 4.090 4.290 2,577 +0.18(+4.51%)
Mar 07, 2025 3.860 4.200 3.860 4.105 3,868 +0.18(+4.45%)
Mar 06, 2025 4.290 4.290 3.872 3.930 2,452 -0.19(-4.61%)
Mar 05, 2025 4.000 4.120 3.753 4.120 3,659 +0.12(+3.00%)
Mar 04, 2025 4.100 4.265 3.927 4.000 10,699 -0.20(-4.78%)
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 Of Service.