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

Janover Inc. - Common Stock (NQ: JNVR )

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2024 1.260 1.265 1.200 1.200 3,738 +0.00(+0.00%)
Mar 28, 2024 1.300 1.355 1.200 1.200 34,990 -0.14(-10.11%)
Mar 27, 2024 1.400 1.400 1.330 1.335 6,319 -0.05(-3.96%)
Mar 26, 2024 1.340 1.390 1.340 1.390 1,751 +0.04(+2.96%)
Mar 25, 2024 1.310 1.420 1.310 1.350 8,149 -0.10(-6.90%)
Mar 22, 2024 1.290 1.450 1.280 1.450 9,499 +0.17(+13.28%)
Mar 21, 2024 1.350 1.395 1.210 1.280 13,972 -0.16(-11.11%)
Mar 20, 2024 1.430 1.460 1.430 1.440 8,099 +0.01(+0.70%)
Mar 19, 2024 1.390 1.480 1.347 1.430 39,055 +0.08(+5.93%)
Mar 18, 2024 1.310 1.380 1.300 1.350 6,390 +0.02(+1.50%)
Mar 15, 2024 1.330 1.330 1.319 1.330 1,027 +0.03(+2.31%)
Mar 14, 2024 1.380 1.380 1.300 1.300 10,766 -0.01(-0.76%)
Mar 13, 2024 1.310 1.330 1.310 1.310 579 +0.01(+0.77%)
Mar 12, 2024 1.290 1.300 1.254 1.300 4,849 +0.02(+1.55%)
Mar 11, 2024 1.270 1.350 1.270 1.280 4,962 +0.00(+0.01%)
Mar 08, 2024 1.310 1.360 1.260 1.280 3,540 -0.08(-5.88%)
Mar 07, 2024 1.370 1.370 1.230 1.360 3,390 +0.07(+5.46%)
Mar 06, 2024 1.310 1.360 1.260 1.290 9,278 -0.00(-0.03%)
Mar 05, 2024 1.210 1.290 1.210 1.290 10,771 +0.06(+4.88%)
Mar 04, 2024 1.220 1.280 1.200 1.230 22,381 -0.03(-2.38%)
Mar 01, 2024 1.230 1.290 1.210 1.260 2,168 +0.06(+5.00%)
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 1.230 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 0.9100 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%)
Dec 01, 2023 1.200 1.240 1.160 1.160 23,423 -0.03(-2.68%)
Nov 30, 2023 1.080 1.223 1.060 1.192 29,896 +0.07(+6.43%)
Nov 29, 2023 0.9899 1.179 0.9184 1.120 45,637 +0.14(+14.30%)
Nov 28, 2023 0.8999 0.9899 0.8999 0.9799 19,440 +0.06(+6.50%)
Nov 27, 2023 0.9899 0.9899 0.8200 0.9201 11,725 +0.01(+1.58%)
Nov 24, 2023 0.9798 0.9799 0.8722 0.9058 11,294 -0.03(-3.64%)
Nov 22, 2023 0.9400 0.9400 0.8800 0.9400 7,511 +0.02(+2.10%)
Nov 21, 2023 0.9900 0.9993 0.9100 0.9207 6,055 -0.07(-7.00%)
Nov 20, 2023 0.9824 0.9900 0.8500 0.9900 74,711 +0.09(+10.12%)
Nov 17, 2023 1.010 1.010 0.7709 0.8990 86,539 -0.11(-10.99%)
Nov 16, 2023 0.7900 1.050 0.7105 1.010 225,335 +0.30(+41.95%)
Nov 15, 2023 0.7290 0.7798 0.6990 0.7115 25,246 -0.01(-1.22%)
Nov 14, 2023 0.7500 0.7800 0.7000 0.7203 16,794 +0.02(+2.90%)
Nov 13, 2023 0.7300 0.7500 0.7000 0.7000 22,780 -0.04(-5.30%)
Nov 10, 2023 0.7111 0.7887 0.7106 0.7392 11,736 -0.01(-1.31%)
Nov 09, 2023 0.7210 0.8094 0.7202 0.7490 5,822 -0.04(-5.19%)
Nov 08, 2023 0.7800 0.8190 0.7111 0.7900 7,855 +0.01(+1.28%)
Nov 07, 2023 0.7501 1.000 0.7501 0.7800 33,464 +0.03(+3.99%)
Nov 06, 2023 0.8053 0.8400 0.7400 0.7501 21,074 -0.06(-7.05%)
Nov 03, 2023 0.9095 0.9095 0.8060 0.8070 5,673 -0.08(-9.45%)
Nov 02, 2023 0.8633 0.9190 0.8210 0.8912 5,924 +0.08(+10.43%)
Nov 01, 2023 0.8501 0.8520 0.7556 0.8070 7,885 -0.08(-8.69%)
Oct 31, 2023 0.8716 0.9196 0.8500 0.8838 4,675 +0.06(+7.01%)
Oct 30, 2023 0.8610 0.8882 0.8000 0.8259 7,286 -0.02(-2.84%)
Oct 27, 2023 0.9200 0.9302 0.7911 0.8500 17,393 -0.08(-8.60%)
Oct 26, 2023 0.9700 0.9742 0.9300 0.9300 3,385 -0.00(-0.11%)
Oct 25, 2023 0.9797 1.000 0.9001 0.9310 47,727 +0.05(+5.08%)
Oct 24, 2023 0.8396 0.8862 0.8360 0.8860 5,954 +0.04(+4.75%)
Oct 23, 2023 0.8500 0.8592 0.8100 0.8458 31,159 -0.02(-2.78%)
Oct 20, 2023 0.8602 0.8901 0.8335 0.8700 6,008 +0.01(+1.21%)
Oct 19, 2023 0.9030 0.9044 0.8333 0.8596 20,727 -0.04(-4.81%)
Oct 18, 2023 0.9576 0.9576 0.9013 0.9030 24,162 -0.03(-3.03%)
Oct 17, 2023 0.9200 0.9700 0.9200 0.9312 3,375 -0.01(-1.42%)
Oct 16, 2023 0.9601 0.9895 0.9200 0.9446 16,059 -0.05(-5.28%)
Oct 13, 2023 1.020 1.020 0.9500 0.9973 11,762 +0.02(+1.53%)
Oct 12, 2023 0.9900 0.9889 0.9300 0.9823 19,721 +0.01(+0.76%)
Oct 11, 2023 0.9900 1.040 0.9664 0.9749 17,218 -0.02(-1.53%)
Oct 10, 2023 0.9903 1.100 0.9300 0.9900 46,145 -0.05(-4.81%)
Oct 09, 2023 0.9800 1.180 0.9410 1.040 83,373 +0.08(+8.27%)
Oct 06, 2023 1.000 1.000 0.9400 0.9606 53,737 -0.08(-7.63%)
Oct 05, 2023 1.100 1.170 0.9120 1.040 1,190,573 +0.00(+0.00%)
Oct 04, 2023 1.100 1.120 1.040 1.040 61,122 -0.07(-6.31%)
Oct 03, 2023 1.230 1.240 1.100 1.110 42,410 -0.16(-12.83%)
Oct 02, 2023 1.250 1.280 1.219 1.273 12,046 +0.06(+5.24%)
Sep 29, 2023 1.250 1.250 1.210 1.210 12,634 -0.02(-1.63%)
Sep 28, 2023 1.240 1.250 1.220 1.230 5,253 +0.01(+0.82%)
Sep 27, 2023 1.250 1.250 1.220 1.220 10,834 -0.03(-2.40%)
Sep 26, 2023 1.230 1.273 1.220 1.250 2,981 +0.03(+2.46%)
Sep 25, 2023 1.265 1.220 1.220 1.220 7,694 -0.03(-2.40%)
Sep 22, 2023 1.340 1.340 1.250 1.250 7,602 -0.04(-3.16%)
Sep 21, 2023 1.340 1.373 1.250 1.291 18,540 -0.05(-3.67%)
Sep 20, 2023 1.310 1.350 1.310 1.340 10,725 +0.03(+2.29%)
Sep 19, 2023 1.370 1.388 1.310 1.310 5,159 -0.09(-6.43%)
Sep 18, 2023 1.390 1.428 1.300 1.400 4,195 -0.02(-1.41%)
Sep 15, 2023 1.410 1.490 1.320 1.420 34,180 -0.02(-1.39%)
Sep 14, 2023 1.492 1.500 1.430 1.440 9,327 -0.02(-1.37%)
Sep 13, 2023 1.445 1.460 1.352 1.460 4,013 -0.02(-1.35%)
Sep 12, 2023 1.530 1.540 1.340 1.480 41,440 +0.00(+0.00%)
Sep 11, 2023 1.350 1.480 58,584 +0.17(+12.98%)
Sep 06, 2023 1.310 0 -0.01(-0.76%)
Sep 05, 2023 1.300 1.400 1.280 1.320 55,602 +0.02(+1.15%)
Sep 01, 2023 1.290 1.350 1.240 1.305 28,969 +0.05(+4.40%)
Aug 31, 2023 1.320 1.390 1.250 1.250 35,223 -0.05(-3.85%)
Aug 30, 2023 1.310 1.330 1.280 1.300 28,799 -0.01(-0.76%)
Aug 29, 2023 1.300 1.360 1.280 1.310 14,241 +0.03(+2.34%)
Aug 28, 2023 1.300 1.390 1.260 1.280 33,657 +0.02(+1.59%)
Aug 25, 2023 1.240 1.380 1.240 1.260 71,201 +0.00(+0.00%)
Aug 24, 2023 1.290 1.305 1.260 1.260 6,950 -0.01(-0.79%)
Aug 23, 2023 1.250 1.340 1.250 1.270 25,704 +0.04(+3.25%)
Aug 22, 2023 1.380 1.383 1.230 1.230 45,467 -0.07(-5.38%)
Aug 21, 2023 1.270 1.375 1.270 1.300 12,294 +0.00(+0.00%)
Aug 18, 2023 1.280 1.337 1.260 1.300 28,045 -0.04(-2.98%)
Aug 17, 2023 1.387 1.390 1.270 1.340 72,528 -0.05(-3.60%)
Aug 16, 2023 1.360 1.530 1.340 1.390 159,583 -0.02(-1.42%)
Aug 15, 2023 1.330 1.510 1.330 1.410 159,141 +0.05(+3.68%)
Aug 14, 2023 1.430 1.525 1.320 1.360 30,243 -0.08(-5.56%)
Aug 11, 2023 1.490 1.550 1.420 1.440 68,784 -0.10(-6.49%)
Aug 10, 2023 1.440 1.590 1.430 1.540 37,613 +0.07(+4.76%)
Aug 09, 2023 1.370 1.590 1.370 1.470 59,959 +0.06(+4.26%)
Aug 08, 2023 1.360 1.460 1.320 1.410 53,862 +0.04(+2.92%)
Aug 07, 2023 1.300 1.490 1.290 1.370 139,846 +0.05(+3.79%)
Aug 04, 2023 1.370 1.449 1.280 1.320 225,282 -0.05(-3.65%)
Aug 03, 2023 1.650 1.740 1.350 1.370 328,452 -0.26(-15.95%)
Aug 02, 2023 2.000 2.000 1.630 1.630 325,752 -0.33(-16.84%)
Aug 01, 2023 1.990 2.160 1.940 1.960 228,214 -0.14(-6.67%)
Jul 31, 2023 2.200 2.360 1.900 2.100 278,999 -0.07(-3.23%)
Jul 28, 2023 2.220 2.450 2.150 2.170 506,907 -0.13(-5.65%)
Jul 27, 2023 3.000 3.000 2.170 2.300 645,277 -0.99(-30.09%)
Jul 26, 2023 3.110 3.640 2.850 3.290 803,199 -0.53(-13.87%)
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.