Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 7.82 | 0.03 | 0.39% | 7.82 | 7.85 | 7.80 | 14,745 |
| May 17 2024 | 7.79 | 0.04 | 0.51% | 7.78 | 7.825 | 7.77 | 175,310 |
| May 16 2024 | 7.7501 | -0.07 | -0.89% | 7.76 | 7.8142 | 7.75 | 9,839 |
| May 15 2024 | 7.82 | -0.04 | -0.51% | 7.86 | 7.86 | 7.80 | 59,656 |
| May 14 2024 | 7.8599 | 0.04 | 0.51% | 7.86 | 7.8865 | 7.8336 | 32,812 |
| May 13 2024 | 7.82 | 0.00 | 0.06% | 7.86 | 7.8692 | 7.82 | 8,218 |
| May 10 2024 | 7.815 | -0.04 | -0.45% | 7.86 | 7.86 | 7.79 | 37,033 |
| May 09 2024 | 7.85 | 0.07 | 0.90% | 7.78 | 7.86 | 7.75 | 36,530 |
| May 08 2024 | 7.78 | -0.01 | -0.13% | 7.73 | 7.80 | 7.73 | 25,181 |
| May 07 2024 | 7.79 | -0.07 | -0.89% | 7.81 | 7.89 | 7.77 | 61,181 |
| May 06 2024 | 7.86 | 0.00 | 0.00% | 7.86 | 7.89 | 7.86 | 42,828 |
| May 03 2024 | 7.86 | 0.08 | 1.03% | 7.86 | 7.86 | 7.81 | 11,933 |
| May 02 2024 | 7.78 | 0.15 | 1.97% | 7.71 | 7.80 | 7.7045 | 61,399 |
| May 01 2024 | 7.63 | 0.04 | 0.53% | 7.69 | 7.7197 | 7.59 | 17,772 |
| Apr 30 2024 | 7.59 | -0.08 | -0.98% | 7.67 | 7.75 | 7.5845 | 48,625 |
| Apr 29 2024 | 7.665 | 0.05 | 0.72% | 7.61 | 7.71 | 7.61 | 21,420 |
| Apr 26 2024 | 7.61 | 0.02 | 0.26% | 7.57 | 7.633 | 7.57 | 4,963 |
| Apr 25 2024 | 7.59 | -0.06 | -0.78% | 7.59 | 7.63 | 7.5707 | 44,569 |
| Apr 24 2024 | 7.65 | 0.01 | 0.13% | 7.67 | 7.67 | 7.6201 | 66,333 |
| Apr 23 2024 | 7.64 | 0.03 | 0.39% | 7.63 | 7.67 | 7.619 | 35,856 |
| Apr 22 2024 | 7.61 | 0.06 | 0.79% | 7.53 | 7.62 | 7.5299 | 15,068 |
| Apr 19 2024 | 7.55 | 0.06 | 0.81% | 7.54 | 7.58 | 7.47 | 45,579 |
| Apr 18 2024 | 7.489 | 0.00 | -0.01% | 7.47 | 7.53 | 7.47 | 32,716 |
| Apr 17 2024 | 7.49 | -0.11 | -1.45% | 7.55 | 7.56 | 7.45 | 65,950 |
| Apr 16 2024 | 7.60 | -0.13 | -1.68% | 7.65 | 7.66 | 7.60 | 28,673 |
| Apr 15 2024 | 7.73 | 0.05 | 0.65% | 7.77 | 7.79 | 7.71 | 145,239 |
| Apr 12 2024 | 7.68 | -0.07 | -0.90% | 7.69 | 7.74 | 7.68 | 58,744 |
| Apr 11 2024 | 7.7499 | 0.06 | 0.78% | 7.77 | 7.77 | 7.71 | 65,467 |
| Apr 10 2024 | 7.69 | -0.13 | -1.66% | 7.76 | 7.82 | 7.62 | 118,799 |
| Apr 09 2024 | 7.82 | -0.03 | -0.38% | 7.89 | 7.90 | 7.81 | 142,400 |
| Apr 08 2024 | 7.85 | -0.03 | -0.38% | 7.87 | 7.92 | 7.84 | 51,741 |
| Apr 05 2024 | 7.88 | 0.06 | 0.77% | 7.85 | 7.92 | 7.85 | 32,016 |
| Apr 04 2024 | 7.82 | -0.07 | -0.89% | 7.92 | 7.931 | 7.81 | 79,239 |
| Apr 03 2024 | 7.89 | 0.06 | 0.77% | 7.82 | 7.97 | 7.81 | 62,014 |
| Apr 02 2024 | 7.83 | -0.04 | -0.50% | 7.88 | 7.88 | 7.79 | 71,384 |
| Apr 01 2024 | 7.8695 | -0.11 | -1.38% | 7.92 | 7.95 | 7.84 | 41,094 |
| Mar 28 2024 | 7.98 | -0.05 | -0.62% | 7.99 | 8.04 | 7.98 | 33,707 |
| Mar 27 2024 | 8.03 | 0.03 | 0.37% | 8.01 | 8.06 | 8.00 | 43,800 |
| Mar 26 2024 | 8.00 | 0.02 | 0.25% | 8.00 | 8.02 | 7.975 | 56,414 |
| Mar 25 2024 | 7.98 | -0.01 | -0.13% | 7.97 | 8.03 | 7.96 | 40,842 |
| Mar 22 2024 | 7.99 | 0.08 | 1.01% | 7.96 | 8.00 | 7.96 | 13,081 |
| Mar 21 2024 | 7.91 | 0.02 | 0.25% | 7.90 | 7.92 | 7.865 | 32,320 |
| Mar 20 2024 | 7.89 | 0.00 | 0.00% | 7.87 | 7.90 | 7.87 | 84,352 |
| Mar 19 2024 | 7.89 | -0.02 | -0.25% | 7.91 | 7.93 | 7.8766 | 68,081 |
| Mar 18 2024 | 7.91 | 0.03 | 0.38% | 7.92 | 7.94 | 7.84 | 47,057 |
| Mar 15 2024 | 7.88 | 0.05 | 0.64% | 7.86 | 7.92 | 7.83 | 17,935 |
| Mar 14 2024 | 7.83 | 0.03 | 0.38% | 7.84 | 7.89 | 7.81 | 60,813 |
| Mar 13 2024 | 7.80 | -0.08 | -1.02% | 7.78 | 7.82 | 7.76 | 34,385 |
| Mar 12 2024 | 7.88 | 0.02 | 0.25% | 7.86 | 7.88 | 7.81 | 25,991 |
| Mar 11 2024 | 7.86 | -0.08 | -1.01% | 7.86 | 7.94 | 7.85 | 67,174 |
| Mar 08 2024 | 7.94 | -0.01 | -0.13% | 8.00 | 8.04 | 7.90 | 27,291 |
| Mar 07 2024 | 7.95 | 0.00 | 0.00% | 7.98 | 8.00 | 7.93 | 20,038 |
| Mar 06 2024 | 7.95 | 0.08 | 1.02% | 7.94 | 7.99 | 7.93 | 39,703 |
| Mar 05 2024 | 7.87 | -0.02 | -0.25% | 7.89 | 7.93 | 7.8401 | 61,598 |
| Mar 04 2024 | 7.89 | -0.04 | -0.50% | 7.92 | 7.92 | 7.79 | 73,505 |
| Mar 01 2024 | 7.93 | 0.11 | 1.41% | 7.86 | 7.94 | 7.79 | 76,092 |
| Feb 29 2024 | 7.82 | 0.11 | 1.48% | 7.81 | 7.87 | 7.77 | 27,841 |
| Feb 28 2024 | 7.7059 | 0.01 | 0.08% | 7.67 | 7.75 | 7.67 | 11,451 |
| Feb 27 2024 | 7.70 | 0.02 | 0.26% | 7.68 | 7.73 | 7.68 | 14,866 |
| Feb 26 2024 | 7.68 | -0.01 | -0.10% | 7.67 | 7.70 | 7.66 | 16,846 |
| Feb 23 2024 | 7.6875 | 0.00 | -0.03% | 7.69 | 7.7108 | 7.66 | 38,178 |
| Feb 22 2024 | 7.69 | 0.04 | 0.52% | 7.71 | 7.73 | 7.65 | 70,802 |
| Feb 21 2024 | 7.65 | 0.01 | 0.13% | 7.66 | 7.69 | 7.64 | 31,956 |
