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

Janus International Group Inc (NY: JBI )

13.14 -0.14 (-1.06%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 11, 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 (%)
Aug 31, 2022 10.40 10.49 10.22 10.33 306,253 -0.09(-0.86%)
Aug 30, 2022 10.35 10.47 10.33 10.42 288,208 +0.09(+0.87%)
Aug 29, 2022 10.28 10.40 10.14 10.33 321,457 -0.05(-0.48%)
Aug 26, 2022 10.83 10.92 10.33 10.38 229,232 -0.47(-4.33%)
Aug 25, 2022 10.87 10.97 10.78 10.85 243,708 +0.02(+0.18%)
Aug 24, 2022 10.79 10.96 10.76 10.83 266,837 -0.03(-0.28%)
Aug 23, 2022 10.92 11.13 10.81 10.86 332,551 +0.09(+0.84%)
Aug 22, 2022 10.93 11.01 10.75 10.77 262,592 -0.29(-2.62%)
Aug 19, 2022 11.54 11.54 10.98 11.06 462,977 -0.56(-4.82%)
Aug 18, 2022 11.41 11.81 11.41 11.62 600,712 +0.19(+1.66%)
Aug 17, 2022 11.73 11.86 11.18 11.43 759,703 -0.21(-1.80%)
Aug 16, 2022 12.12 12.24 11.63 11.64 905,707 +0.26(+2.28%)
Aug 15, 2022 11.01 11.51 11.01 11.38 420,616 +0.21(+1.88%)
Aug 12, 2022 10.87 11.17 10.77 11.17 612,191 +0.37(+3.43%)
Aug 11, 2022 10.86 11.15 10.79 10.80 340,597 -0.04(-0.37%)
Aug 10, 2022 11.00 11.08 10.75 10.84 325,148 +0.05(+0.46%)
Aug 09, 2022 10.72 10.84 10.51 10.79 365,949 +0.03(+0.28%)
Aug 08, 2022 10.51 10.76 10.47 10.76 460,238 +0.32(+3.07%)
Aug 05, 2022 10.18 10.60 10.18 10.44 539,078 +0.11(+1.06%)
Aug 04, 2022 10.31 10.43 10.23 10.33 419,813 +0.07(+0.68%)
Aug 03, 2022 10.16 10.33 10.10 10.26 830,510 +0.21(+2.09%)
Aug 02, 2022 10.06 10.15 9.920 10.05 431,791 -0.08(-0.79%)
Aug 01, 2022 10.12 10.25 9.930 10.13 573,196 -0.04(-0.39%)
Jul 29, 2022 9.970 10.22 9.945 10.17 485,631 +0.17(+1.70%)
Jul 28, 2022 10.00 10.12 9.830 10.00 308,254 -0.04(-0.40%)
Jul 27, 2022 9.990 10.07 9.910 10.04 432,621 +0.11(+1.11%)
Jul 26, 2022 9.910 10.00 9.860 9.930 250,264 -0.02(-0.20%)
Jul 25, 2022 9.980 10.02 9.810 9.950 172,444 +0.04(+0.40%)
Jul 22, 2022 10.08 10.08 9.830 9.910 221,176 -0.09(-0.90%)
Jul 21, 2022 9.910 10.01 9.770 10.00 229,456 -0.01(-0.10%)
Jul 20, 2022 9.870 10.11 9.820 10.01 340,846 +0.18(+1.83%)
Jul 19, 2022 9.620 9.890 9.620 9.830 206,874 +0.34(+3.58%)
Jul 18, 2022 9.690 9.765 9.470 9.490 210,877 -0.06(-0.63%)
Jul 15, 2022 9.480 9.620 9.340 9.550 295,070 +0.26(+2.80%)
Jul 14, 2022 9.180 9.290 9.120 9.290 197,739 -0.08(-0.85%)
Jul 13, 2022 9.040 9.450 8.870 9.370 305,664 +0.25(+2.74%)
Jul 12, 2022 9.230 9.450 9.080 9.120 458,160 -0.11(-1.19%)
Jul 11, 2022 9.360 9.380 9.160 9.230 304,518 -0.23(-2.43%)
Jul 08, 2022 9.640 9.850 9.425 9.460 830,806 -0.29(-2.97%)
Jul 07, 2022 9.500 9.855 9.500 9.750 697,110 +0.39(+4.17%)
Jul 06, 2022 9.340 9.500 9.160 9.360 383,901 -0.02(-0.21%)
Jul 05, 2022 9.060 9.400 8.780 9.380 481,027 +0.21(+2.29%)
Jul 01, 2022 8.980 9.235 8.940 9.170 518,955 +0.14(+1.55%)
Jun 30, 2022 8.820 9.030 8.685 9.030 663,451 +0.04(+0.44%)
Jun 29, 2022 9.640 9.640 8.950 8.990 567,233 -0.62(-6.45%)
Jun 28, 2022 9.570 9.721 9.560 9.610 672,699 +0.02(+0.21%)
Jun 27, 2022 9.020 9.700 8.930 9.590 1,037,339 +0.66(+7.39%)
Jun 24, 2022 9.370 9.540 8.900 8.930 10,685,863 -0.39(-4.18%)
Jun 23, 2022 9.090 9.330 8.990 9.320 889,773 +0.24(+2.64%)
Jun 22, 2022 8.880 9.270 8.820 9.080 889,832 -0.09(-0.98%)
Jun 21, 2022 9.560 9.785 9.115 9.170 713,343 -0.30(-3.17%)
Jun 17, 2022 9.290 9.650 9.170 9.470 739,332 +0.16(+1.72%)
Jun 16, 2022 9.460 9.580 9.240 9.310 566,953 -0.44(-4.51%)
Jun 15, 2022 9.450 9.940 9.380 9.750 620,194 +0.40(+4.28%)
Jun 14, 2022 9.400 9.410 9.130 9.350 615,453 +0.04(+0.43%)
Jun 13, 2022 9.820 9.900 9.290 9.310 825,884 -0.81(-8.00%)
Jun 10, 2022 10.35 10.48 10.09 10.12 577,511 -0.43(-4.08%)
Jun 09, 2022 10.83 10.90 10.55 10.55 963,681 -0.38(-3.48%)
Jun 08, 2022 10.98 11.12 10.77 10.93 1,137,552 -0.09(-0.82%)
Jun 07, 2022 11.15 11.22 10.57 11.02 823,334 -0.28(-2.48%)
Jun 06, 2022 11.39 11.58 11.08 11.30 793,656 +0.18(+1.62%)
Jun 03, 2022 11.14 11.38 11.02 11.12 518,635 -0.20(-1.77%)
Jun 02, 2022 11.24 11.65 11.17 11.32 608,261 +0.03(+0.27%)
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.