ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,970.84
-1.11%
US Tech 100
20,897.20
-1.35%
Dow Jones
42,992.21
-0.77%
Brent Oil
73.865
0.33%
Bitcoin
93,214.85
-0.33%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Janover Inc (JNVR)

  7. Janover Inc (JNVR) Historical

JNVR Janover Inc

0.60
0.02 (3.45%)
Dec 27 2024 - Closed
Delayed by 15 minutes

JNVR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 27 2024 0.6298 0.0498 8.59% 0.5942 0.6307 0.5408 207,782
Dec 26 2024 0.58 0.009 1.58% 0.5521 0.60 0.53 160,696
Dec 24 2024 0.571 -0.0271 -4.53% 0.621 0.621 0.57 8,204
Dec 23 2024 0.5981 -0.0809 -11.91% 0.621 0.647999 0.59 48,227
Dec 20 2024 0.679 0.049 7.78% 0.675 0.694831 0.64178 58,886
Dec 19 2024 0.63 -0.0211 -3.24% 0.622665 0.698 0.62 31,120
Dec 18 2024 0.6511 0.0012 0.18% 0.64 0.71 0.616 53,865
Dec 17 2024 0.6499 0.0496 8.26% 0.5952 0.66 0.5952 32,459
Dec 16 2024 0.6003 -0.0598 -9.06% 0.6201 0.679899 0.59 94,047
Dec 13 2024 0.6601 0.0401 6.47% 0.61 0.68 0.6025 92,398
Dec 12 2024 0.62 -0.245 -28.32% 0.8525 0.8525 0.601 677,107
Dec 11 2024 0.865 0.179 26.09% 0.7207 0.8999 0.701 1,990,029
Dec 10 2024 0.686 0.006 0.88% 0.7236 0.73 0.65 56,191
Dec 09 2024 0.68 0.031 4.78% 0.6345 0.735 0.633 84,155
Dec 06 2024 0.649 0.0325 5.27% 0.6475 0.68 0.5908 81,812
Dec 05 2024 0.6165 0.0865 16.32% 0.53 0.6315 0.52 185,957
Dec 04 2024 0.53 0.0289 5.77% 0.5262 0.54 0.4802 56,534
Dec 03 2024 0.5011 0.0011 0.22% 0.50 0.54 0.472 140,927
Dec 02 2024 0.50 -0.01 -1.96% 0.5017 0.54 0.4611 82,615
Nov 29 2024 0.51 0.025 5.15% 0.51 0.5101 0.495 4,360
Nov 27 2024 0.485 -0.0151 -3.02% 0.48 0.5099 0.48 12,081
Nov 26 2024 0.5001 0.0132 2.71% 0.469 0.54 0.469 23,081
Nov 25 2024 0.4869 0.0073 1.52% 0.4705 0.499 0.461001 49,461
Nov 22 2024 0.4796 0.00526 1.11% 0.4792 0.499 0.46 47,625
Nov 21 2024 0.47434 -0.01866 -3.78% 0.470301 0.4927 0.4703 34,137
Nov 20 2024 0.493 -0.003 -0.60% 0.4946 0.5096 0.4801 28,918
Nov 19 2024 0.496 -0.017 -3.31% 0.51 0.51 0.48 34,940
Nov 18 2024 0.513 -0.0218 -4.08% 0.5286 0.539 0.50 68,514
Nov 15 2024 0.5348 -0.0751 -12.31% 0.56 0.5617 0.51 101,320
Nov 14 2024 0.6099 -0.0556 -8.35% 0.63 0.65 0.573 96,968
Nov 13 2024 0.6655 0.0162 2.49% 0.6298 0.69 0.61285 478,209
Nov 12 2024 0.6493 0.0276 4.44% 0.5692 0.68 0.5541 727,769
Nov 11 2024 0.6217 0.0818 15.15% 0.57 0.6881 0.4263 20,740,520
Nov 08 2024 0.5399 0.0019 0.35% 0.5325 0.5559 0.50 77,786
Nov 07 2024 0.538 0.003 0.56% 0.51 0.5425 0.5003 87,389
Nov 06 2024 0.535 -0.0273 -4.86% 0.6396 0.6396 0.5013 212,072
Nov 05 2024 0.5623 0.0207 3.82% 0.54 0.63 0.54 124,086
Nov 04 2024 0.5416 0.0318 6.24% 0.527 0.6798 0.527 782,028
Nov 01 2024 0.5098 -0.0202 -3.81% 0.531 0.5595 0.5013 21,119
Oct 31 2024 0.53 -0.02 -3.64% 0.55 0.5502 0.5201 33,891
Oct 30 2024 0.55 -0.012 -2.14% 0.5512 0.5768 0.55 25,497
Oct 29 2024 0.562 -0.0109 -1.90% 0.5802 0.6185 0.56 20,324
Oct 28 2024 0.5729 -0.1544 -21.23% 0.6501 0.6896 0.572 132,958
Oct 25 2024 0.7273 0.0876 13.69% 0.61 0.88 0.55 476,697
Oct 24 2024 0.6397 0.131 25.75% 0.55 0.727 0.55 675,008
Oct 23 2024 0.5087 -0.06115 -10.73% 0.5641 0.5641 0.5025 28,979
Oct 22 2024 0.56985 0.01965 3.57% 0.5756 0.5986 0.5229 27,829
Oct 21 2024 0.5502 -0.026 -4.51% 0.5993 0.617 0.4907 46,188
Oct 18 2024 0.5762 0.0424 7.94% 0.55 0.599699 0.51 43,942
Oct 17 2024 0.5338 -0.066 -11.00% 0.5754 0.5999 0.5264 32,403
Oct 16 2024 0.5998 0.01756 3.02% 0.605 0.605 0.56 19,151
Oct 15 2024 0.58224 -0.00776 -1.32% 0.5727 0.6065 0.56 29,655
Oct 14 2024 0.59 0.0127 2.20% 0.617 0.617 0.561 11,557
Oct 11 2024 0.5773 0.0272 4.94% 0.551 0.6207 0.5501 41,763
Oct 10 2024 0.5501 0.00 0.00% 0.5501 0.57 0.5501 4,145
Oct 09 2024 0.5501 -0.0005 -0.09% 0.5702 0.588 0.5501 26,030
Oct 08 2024 0.5506 -0.0094 -1.68% 0.5501 0.5877 0.5501 6,834
Oct 07 2024 0.56 0.0099 1.80% 0.57 0.597799 0.5501 10,458
Oct 04 2024 0.5501 -0.0119 -2.12% 0.5636 0.597 0.5501 12,975
Oct 03 2024 0.562 -0.0211 -3.62% 0.561 0.617 0.553 6,485
Oct 02 2024 0.5831 -0.0079 -1.34% 0.591 0.6279 0.556 15,232
Oct 01 2024 0.591001 -0.049 -7.66% 0.61 0.649899 0.591 12,382

Your Recent History

NASDAQ
JNVR
Janover
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads