Free Trial

JanOne (JAN) Stock Chart & Stock Price History

→ Nvidia needs this one obscure firm (From Porter & Company) (Ad)
Free JAN Stock Alerts
$2.68
-0.05 (-1.83%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

JanOne Stock Price Performance

5 Day
Performance
-9.15%
1 Month
Performance
-33.17%
3 Month
Performance
-5.30%
6 Month
Performance
+402.81%
Year-To-Date
Performance
+382.88%
1 Year
Performance
+137.17%
Receive JAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for JanOne and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

JAN Stock Chart for Tuesday, June, 11, 2024

JAN Chart by TradingView

JanOne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$2.73$2.68
-1.83%		$2.94$2.6891,593 shs$24.07 million
06/07/2024$2.92$2.73
-6.51%		$3.02$2.62245,670 shs$24.52 million
06/06/2024$2.95$2.92
-1.02%		$3.03$2.85118,798 shs$26.22 million
06/05/2024$3.05$2.95
-3.28%		$3.04$2.8528,672 shs$26.49 million
06/04/2024$2.95$3.05
+3.39%		$3.10$2.86151,257 shs$27.39 million
06/03/2024$3.08$2.95
-4.22%		$3.24$2.87225,369 shs$26.49 million
05/31/2024$3.12$3.08
-1.28%		$3.17$3.0034,013 shs$27.66 million
05/30/2024$3.10$3.12
+0.65%		$3.26$3.0374,520 shs$28.01 million
05/29/2024$3.16$3.10
-1.90%		$3.15$3.0173,565 shs$27.84 million
05/28/2024$3.19$3.16
-0.94%		$3.35$3.0242,047 shs$28.38 million
05/27/2024$3.19$3.19$3.19$2.93107,200 shs$28.65 million
05/24/2024$3.05$3.19
+4.59%		$3.19$2.93107,174 shs$28.65 million
05/23/2024$3.31$3.05
-7.85%		$3.20$2.81144,457 shs$27.39 million
05/22/2024$3.35$3.31
-1.19%		$3.37$3.0783,492 shs$29.72 million
05/21/2024$3.32$3.35
+0.90%		$3.39$3.1681,636 shs$30.08 million
05/20/2024$3.39$3.32
-2.06%		$3.50$3.19119,031 shs$29.80 million
05/17/2024$3.49$3.39
-2.87%		$3.60$3.18264,048 shs$30.44 million
05/16/2024$3.40$3.49
+2.65%		$3.65$3.38151,352 shs$31.33 million
05/15/2024$2.95$3.40
+15.25%		$3.49$3.03279,650 shs$30.53 million
05/14/2024$3.84$2.95
-23.18%		$3.79$2.81567,247 shs$26.49 million
05/13/2024$4.01$3.84
-4.24%		$4.42$3.33851,157 shs$34.48 million
05/10/2024$4.14$4.01
-3.14%		$4.33$3.95462,099 shs$34.45 million
05/09/2024$4.30$4.14
-3.72%		$4.39$3.9258,459 shs$35.56 million
05/08/2024$4.32$4.30
-0.46%		$4.40$4.2052,785 shs$36.94 million
05/07/2024$4.13$4.32
+4.60%		$4.40$4.02138,079 shs$37.11 million
05/06/2024$3.90$4.13
+5.90%		$4.13$3.64109,376 shs$35.48 million
05/03/2024$3.93$3.90
-0.76%		$4.11$3.70174,119 shs$33.50 million
05/02/2024$3.55$3.93
+10.70%		$4.17$3.39130,115 shs$33.76 million
05/01/2024$3.63$3.55
-2.20%		$4.00$3.30134,426 shs$30.49 million
04/30/2024$3.73$3.63
-2.68%		$4.53$2.71508,486 shs$31.18 million
04/29/2024$5.10$3.73
-26.86%		$5.26$3.45518,707 shs$32.04 million
04/26/2024$4.71$5.10
+8.28%		$5.11$4.53226,294 shs$43.81 million
04/25/2024$4.78$4.71
-1.46%		$4.88$4.45143,566 shs$40.46 million
04/24/2024$4.52$4.78
+5.87%		$4.83$4.25186,521 shs$41.06 million
04/23/2024$4.33$4.52
+4.27%		$5.08$4.30505,997 shs$38.78 million
04/22/2024$3.97$4.33
+9.07%		$4.50$3.84301,250 shs$37.20 million
04/19/2024$3.70$3.97
+7.30%		$3.97$3.56158,006 shs$34.10 million
04/18/2024$3.66$3.70
+1.09%		$3.70$3.30149,812 shs$31.78 million
04/17/2024$3.82$3.66
-4.19%		$3.98$3.40113,459 shs$31.45 million
04/16/2024$3.08$3.82
+24.03%		$4.08$3.11631,550 shs$32.81 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/15/2024$2.95$3.08
+4.41%		$3.09$2.71242,727 shs$26.46 million
04/12/2024$3.02$2.95
-2.32%		$3.10$2.81128,180 shs$14.63 million
04/11/2024$2.83$3.02
+6.71%		$3.05$2.80197,766 shs$14.98 million
04/10/2024$2.98$2.83
-5.03%		$2.98$2.8282,576 shs$14.04 million
04/09/2024$2.52$2.98
+18.25%		$3.07$2.49396,814 shs$14.78 million
04/08/2024$2.50$2.52
+0.80%		$2.59$2.4070,724 shs$12.50 million
04/05/2024$2.36$2.50
+5.93%		$2.55$2.3054,551 shs$12.40 million
04/04/2024$2.58$2.36
-8.53%		$2.64$2.35140,279 shs$11.71 million
04/03/2024$2.56$2.58
+0.78%		$2.64$2.3275,485 shs$12.80 million
04/02/2024$2.58$2.56
-0.78%		$2.59$2.5250,778 shs$12.70 million
04/01/2024$2.63$2.58
-1.90%		$2.68$2.5229,447 shs$12.80 million
03/29/2024$2.63$2.63$2.72$2.46107,818 shs$13.05 million
03/28/2024$2.52$2.63
+4.37%		$2.72$2.46107,818 shs$13.05 million
03/27/2024$2.40$2.52
+5.00%		$2.55$2.4220,570 shs$12.50 million
03/26/2024$2.59$2.40
-7.34%		$2.70$2.35102,245 shs$11.90 million
03/25/2024$2.59$2.59$2.67$2.30184,835 shs$12.85 million
03/22/2024$2.69$2.59
-3.72%		$2.80$2.57115,439 shs$12.85 million
03/21/2024$2.58$2.69
+4.26%		$2.85$2.56183,486 shs$13.34 million
03/20/2024$2.68$2.58
-3.73%		$2.76$2.40122,644 shs$12.80 million
03/19/2024$2.81$2.68
-4.63%		$2.93$2.68156,180 shs$13.29 million
03/18/2024$2.88$2.81
-2.43%		$3.20$2.67260,250 shs$13.94 million
03/15/2024$2.88$2.88$2.95$2.63224,135 shs$14.29 million
03/14/2024$2.69$2.88
+7.06%		$2.99$2.67269,707 shs$14.28 million
03/13/2024$2.54$2.69
+5.91%		$2.73$2.51217,228 shs$13.34 million
03/12/2024$2.66$2.54
-4.51%		$2.77$2.30105,396 shs$12.60 million
03/11/2024$2.83$2.66
-6.01%		$2.83$2.57186,445 shs$13.19 million

Related Companies:
This page (NASDAQ:JAN) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored