Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,689.52 +1,584.08 (+2.59%) CMC Crypto 200
1,289.81 +29.61 (+2.35%)
JanOne Inc. (JAN)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.1200 | 4.3300 | 3.9500 | 4.0100 | 4.0100 | 472,300 |
| 09 May 2024 | 4.3000 | 4.3900 | 3.8100 | 4.1400 | 4.1400 | 59,000 |
| 08 May 2024 | 4.3400 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 52,800 |
| 07 May 2024 | 4.0200 | 4.4000 | 4.0200 | 4.3200 | 4.3200 | 138,100 |
| 06 May 2024 | 3.9000 | 4.1300 | 3.6400 | 4.1300 | 4.1300 | 109,400 |
| 03 May 2024 | 3.9400 | 4.1100 | 3.7000 | 3.9000 | 3.9000 | 174,400 |
| 02 May 2024 | 3.4600 | 4.1700 | 3.3900 | 3.9300 | 3.9300 | 130,100 |
| 01 May 2024 | 3.3700 | 4.0000 | 3.3000 | 3.5500 | 3.5500 | 134,400 |
| 30 Apr 2024 | 3.7400 | 4.5300 | 2.7100 | 3.6300 | 3.6300 | 509,100 |
| 29 Apr 2024 | 5.1100 | 5.2600 | 3.4500 | 3.7300 | 3.7300 | 521,800 |
| 26 Apr 2024 | 4.6100 | 5.1100 | 4.5300 | 5.1000 | 5.1000 | 226,500 |
| 25 Apr 2024 | 4.7600 | 4.8800 | 4.4500 | 4.7100 | 4.7100 | 143,600 |
| 24 Apr 2024 | 4.5900 | 4.8300 | 4.2500 | 4.7800 | 4.7800 | 187,700 |
| 23 Apr 2024 | 4.3500 | 5.0800 | 4.3000 | 4.5100 | 4.5100 | 508,600 |
| 22 Apr 2024 | 4.0000 | 4.5000 | 3.8400 | 4.3300 | 4.3300 | 301,800 |
| 19 Apr 2024 | 3.7000 | 3.9700 | 3.5600 | 3.9700 | 3.9700 | 158,000 |
| 18 Apr 2024 | 3.5300 | 3.7000 | 3.3000 | 3.7000 | 3.7000 | 149,800 |
| 17 Apr 2024 | 3.7100 | 3.9800 | 3.4000 | 3.6600 | 3.6600 | 114,100 |
| 16 Apr 2024 | 3.1400 | 4.0800 | 3.1100 | 3.8200 | 3.8200 | 632,900 |
| 15 Apr 2024 | 2.8500 | 3.0900 | 2.7100 | 3.0800 | 3.0800 | 242,700 |
| 12 Apr 2024 | 3.0500 | 3.1000 | 2.8100 | 2.9500 | 2.9500 | 128,200 |
| 11 Apr 2024 | 2.8500 | 3.0500 | 2.8000 | 3.0200 | 3.0200 | 201,500 |
| 10 Apr 2024 | 2.9400 | 2.9800 | 2.8200 | 2.8300 | 2.8300 | 84,500 |
| 09 Apr 2024 | 2.5200 | 3.0700 | 2.4900 | 2.9800 | 2.9800 | 396,800 |
| 08 Apr 2024 | 2.5400 | 2.5900 | 2.4000 | 2.5200 | 2.5200 | 70,700 |
| 05 Apr 2024 | 2.4100 | 2.5500 | 2.3000 | 2.5000 | 2.5000 | 54,600 |
| 04 Apr 2024 | 2.5900 | 2.6400 | 2.3500 | 2.3600 | 2.3600 | 140,700 |
| 03 Apr 2024 | 2.5100 | 2.6400 | 2.3200 | 2.5800 | 2.5800 | 75,500 |
| 02 Apr 2024 | 2.5500 | 2.5900 | 2.5200 | 2.5600 | 2.5600 | 50,800 |
| 01 Apr 2024 | 2.5600 | 2.6800 | 2.5200 | 2.5800 | 2.5800 | 29,400 |
| 28 Mar 2024 | 2.5300 | 2.7200 | 2.4600 | 2.6300 | 2.6300 | 107,800 |
| 27 Mar 2024 | 2.5300 | 2.5500 | 2.4200 | 2.5200 | 2.5200 | 20,600 |
| 26 Mar 2024 | 2.5700 | 2.7000 | 2.3500 | 2.4000 | 2.4000 | 102,200 |
| 25 Mar 2024 | 2.5500 | 2.6700 | 2.3000 | 2.5900 | 2.5900 | 184,900 |
| 22 Mar 2024 | 2.6300 | 2.8000 | 2.5700 | 2.5900 | 2.5900 | 115,400 |
| 21 Mar 2024 | 2.5800 | 2.8500 | 2.5600 | 2.6900 | 2.6900 | 183,500 |
| 20 Mar 2024 | 2.6200 | 2.7600 | 2.4000 | 2.5800 | 2.5800 | 122,700 |
| 19 Mar 2024 | 2.7500 | 2.9300 | 2.6800 | 2.6800 | 2.6800 | 158,500 |
| 18 Mar 2024 | 2.7500 | 3.2000 | 2.6700 | 2.8100 | 2.8100 | 260,300 |
| 15 Mar 2024 | 2.7700 | 2.9500 | 2.6300 | 2.8800 | 2.8800 | 224,100 |
| 14 Mar 2024 | 2.7200 | 2.9900 | 2.6700 | 2.8800 | 2.8800 | 270,400 |
| 13 Mar 2024 | 2.5700 | 2.7300 | 2.5100 | 2.6900 | 2.6900 | 217,900 |
| 12 Mar 2024 | 2.6600 | 2.7700 | 2.3000 | 2.5400 | 2.5400 | 106,300 |
| 11 Mar 2024 | 2.8100 | 2.8300 | 2.5700 | 2.6600 | 2.6600 | 189,800 |
| 08 Mar 2024 | 2.6600 | 2.9700 | 2.6300 | 2.8300 | 2.8300 | 200,400 |
| 07 Mar 2024 | 2.4200 | 3.0900 | 2.4200 | 2.6300 | 2.6300 | 464,200 |
| 06 Mar 2024 | 2.3700 | 2.7900 | 2.0500 | 2.4900 | 2.4900 | 576,600 |
| 05 Mar 2024 | 1.6900 | 2.9200 | 1.6300 | 2.5000 | 2.5000 | 1,768,700 |
| 04 Mar 2024 | 1.6400 | 1.8700 | 1.5100 | 1.6300 | 1.6300 | 503,700 |
| 01 Mar 2024 | 1.0900 | 1.6500 | 1.0400 | 1.6000 | 1.6000 | 1,196,100 |
| 29 Feb 2024 | 1.0200 | 1.0900 | 0.9600 | 1.0900 | 1.0900 | 231,200 |
| 28 Feb 2024 | 1.0300 | 1.0900 | 0.9800 | 1.0400 | 1.0400 | 93,300 |
| 27 Feb 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 347,400 |
| 26 Feb 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 148,700 |
| 23 Feb 2024 | 0.9400 | 1.0700 | 0.9400 | 1.0300 | 1.0300 | 191,700 |
| 22 Feb 2024 | 0.9300 | 0.9300 | 0.8100 | 0.9300 | 0.9300 | 76,400 |
| 21 Feb 2024 | 0.9200 | 0.9300 | 0.7800 | 0.9100 | 0.9100 | 258,300 |
| 20 Feb 2024 | 0.9600 | 1.0000 | 0.9100 | 0.9600 | 0.9600 | 165,500 |
| 16 Feb 2024 | 1.1000 | 1.1000 | 0.9400 | 1.0200 | 1.0200 | 200,700 |
| 15 Feb 2024 | 1.0500 | 1.1800 | 1.0100 | 1.1200 | 1.1200 | 239,500 |
| 14 Feb 2024 | 0.9500 | 1.2600 | 0.9200 | 1.1600 | 1.1600 | 1,142,300 |
| 13 Feb 2024 | 0.6500 | 1.1700 | 0.6400 | 1.0000 | 1.0000 | 3,401,500 |
| 12 Feb 2024 | 0.6200 | 1.1700 | 0.6000 | 0.6700 | 0.6700 | 2,142,800 |
| 09 Feb 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 113,700 |
| 08 Feb 2024 | 0.5800 | 0.6500 | 0.5800 | 0.6100 | 0.6100 | 76,800 |
| 07 Feb 2024 | 0.6000 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 66,900 |
| 06 Feb 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 50,000 |
| 05 Feb 2024 | 0.6400 | 0.6700 | 0.5600 | 0.6000 | 0.6000 | 102,000 |
| 02 Feb 2024 | 0.5900 | 0.6300 | 0.5400 | 0.5800 | 0.5800 | 71,900 |
| 01 Feb 2024 | 0.5700 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 7,700 |
| 31 Jan 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 15,800 |
| 30 Jan 2024 | 0.5000 | 0.5700 | 0.5000 | 0.5300 | 0.5300 | 36,900 |
| 29 Jan 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 11,000 |
| 26 Jan 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 10,000 |
| 25 Jan 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 30,600 |
| 24 Jan 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 20,700 |
| 23 Jan 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 12,500 |
| 22 Jan 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 28,200 |
| 19 Jan 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 6,000 |
| 18 Jan 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 55,500 |
| 17 Jan 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 92,000 |
| 16 Jan 2024 | 0.5800 | 0.6000 | 0.5300 | 0.5400 | 0.5400 | 29,800 |
| 12 Jan 2024 | 0.5500 | 0.6300 | 0.5200 | 0.5700 | 0.5700 | 170,700 |
| 11 Jan 2024 | 0.5300 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 30,300 |
| 10 Jan 2024 | 0.5500 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 8,500 |
| 09 Jan 2024 | 0.5700 | 0.6000 | 0.5000 | 0.5200 | 0.5200 | 121,100 |
| 08 Jan 2024 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 16,400 |
| 05 Jan 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 53,200 |
| 04 Jan 2024 | 0.5600 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 50,200 |
| 03 Jan 2024 | 0.6100 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 55,200 |
| 02 Jan 2024 | 0.5600 | 0.6300 | 0.5600 | 0.6100 | 0.6100 | 127,100 |
| 29 Dec 2023 | 0.5400 | 0.5800 | 0.5200 | 0.5600 | 0.5600 | 92,000 |
| 28 Dec 2023 | 0.5700 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 108,200 |
| 27 Dec 2023 | 0.5800 | 0.6200 | 0.5500 | 0.5600 | 0.5600 | 74,600 |
| 26 Dec 2023 | 0.6300 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 38,100 |
| 22 Dec 2023 | 0.5500 | 0.6500 | 0.5500 | 0.6300 | 0.6300 | 158,000 |
| 21 Dec 2023 | 0.6100 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 69,700 |
| 20 Dec 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 25,400 |
| 19 Dec 2023 | 0.5800 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 99,300 |
| 18 Dec 2023 | 0.6000 | 0.6000 | 0.5400 | 0.5700 | 0.5700 | 85,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.