Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.34 | -0.32 | -8.74% | 3.80 | 3.80 | 3.27 | 417,445 |
| May 09 2024 | 3.66 | 0.11 | 3.10% | 3.57 | 3.66 | 3.54 | 62,058 |
| May 08 2024 | 3.55 | 0.05 | 1.43% | 3.54 | 3.55 | 3.46 | 76,608 |
| May 07 2024 | 3.50 | -0.05 | -1.41% | 3.53 | 3.54 | 3.46 | 64,912 |
| May 06 2024 | 3.55 | 0.01 | 0.28% | 3.50 | 3.63 | 3.50 | 61,778 |
| May 03 2024 | 3.54 | 0.01 | 0.28% | 3.65 | 3.65 | 3.49 | 36,994 |
| May 02 2024 | 3.53 | 0.01 | 0.28% | 3.56 | 3.61 | 3.52 | 72,040 |
| May 01 2024 | 3.52 | -0.09 | -2.49% | 3.79 | 3.79 | 3.46 | 128,114 |
| Apr 30 2024 | 3.61 | -0.30 | -7.67% | 3.81 | 3.86 | 3.58 | 368,388 |
| Apr 29 2024 | 3.91 | -0.01 | -0.26% | 3.88 | 3.93 | 3.85 | 47,816 |
| Apr 26 2024 | 3.92 | 0.01 | 0.26% | 3.84 | 3.94 | 3.84 | 60,026 |
| Apr 25 2024 | 3.91 | 0.13 | 3.44% | 3.80 | 3.93 | 3.75 | 115,059 |
| Apr 24 2024 | 3.78 | 0.04 | 1.07% | 3.75 | 3.81 | 3.69 | 94,462 |
| Apr 23 2024 | 3.74 | 0.18 | 5.06% | 3.64 | 3.74 | 3.56 | 84,204 |
| Apr 22 2024 | 3.56 | 0.00 | 0.00% | 3.50 | 3.70 | 3.48 | 68,833 |
| Apr 19 2024 | 3.56 | -0.05 | -1.39% | 3.52 | 3.65 | 3.52 | 55,552 |
| Apr 18 2024 | 3.61 | 0.04 | 1.12% | 3.61 | 3.66 | 3.52 | 57,735 |
| Apr 17 2024 | 3.57 | -0.05 | -1.38% | 3.57 | 3.65 | 3.54 | 57,920 |
| Apr 16 2024 | 3.62 | -0.02 | -0.55% | 3.60 | 3.65 | 3.56 | 62,831 |
| Apr 15 2024 | 3.64 | -0.03 | -0.82% | 3.69 | 3.70 | 3.61 | 92,078 |
| Apr 12 2024 | 3.67 | -0.02 | -0.54% | 3.78 | 3.83 | 3.67 | 90,990 |
| Apr 11 2024 | 3.69 | -0.07 | -1.86% | 3.78 | 3.80 | 3.64 | 87,040 |
| Apr 10 2024 | 3.76 | -0.04 | -1.05% | 3.79 | 3.83 | 3.73 | 55,713 |
| Apr 09 2024 | 3.80 | -0.23 | -5.71% | 4.03 | 4.03 | 3.80 | 78,713 |
| Apr 08 2024 | 4.03 | 0.04 | 1.00% | 3.98 | 4.05 | 3.90 | 203,188 |
| Apr 05 2024 | 3.99 | 0.13 | 3.37% | 3.90 | 4.08 | 3.89 | 281,209 |
| Apr 04 2024 | 3.86 | 0.23 | 6.34% | 3.63 | 3.91 | 3.52 | 374,254 |
| Apr 03 2024 | 3.63 | 0.43 | 13.44% | 3.27 | 3.64 | 3.27 | 526,821 |
| Apr 02 2024 | 3.20 | -0.05 | -1.54% | 3.26 | 3.31 | 3.16 | 448,936 |
| Apr 01 2024 | 3.25 | -0.08 | -2.40% | 3.33 | 3.33 | 3.23 | 330,610 |
| Mar 28 2024 | 3.33 | 0.20 | 6.39% | 3.15 | 3.34 | 3.05 | 121,927 |
| Mar 27 2024 | 3.13 | 0.05 | 1.62% | 3.13 | 3.13 | 3.02 | 115,963 |
| Mar 26 2024 | 3.08 | -0.11 | -3.45% | 3.26 | 3.26 | 3.05 | 242,470 |
| Mar 25 2024 | 3.19 | 0.01 | 0.31% | 3.25 | 3.28 | 3.15 | 253,647 |
| Mar 22 2024 | 3.18 | -0.09 | -2.75% | 3.42 | 3.42 | 3.17 | 122,964 |
| Mar 21 2024 | 3.27 | -0.03 | -0.91% | 3.31 | 3.32 | 3.23 | 290,122 |
| Mar 20 2024 | 3.30 | 0.00 | 0.00% | 3.29 | 3.35 | 3.25 | 125,174 |
| Mar 19 2024 | 3.30 | 0.00 | 0.00% | 3.28 | 3.36 | 3.28 | 151,697 |
| Mar 18 2024 | 3.30 | 0.00 | 0.00% | 3.28 | 3.31 | 3.25 | 80,858 |
| Mar 15 2024 | 3.30 | -0.07 | -2.08% | 3.41 | 3.42 | 3.28 | 56,897 |
| Mar 14 2024 | 3.37 | 0.11 | 3.37% | 3.29 | 3.38 | 3.24 | 93,042 |
| Mar 13 2024 | 3.26 | 0.10 | 3.16% | 3.21 | 3.33 | 3.17 | 213,676 |
| Mar 12 2024 | 3.16 | -0.11 | -3.36% | 3.36 | 3.36 | 3.14 | 193,551 |
| Mar 11 2024 | 3.27 | -0.15 | -4.39% | 3.43 | 3.43 | 3.20 | 252,327 |
| Mar 08 2024 | 3.42 | -0.20 | -5.52% | 3.63 | 3.63 | 3.40 | 219,344 |
| Mar 07 2024 | 3.62 | -0.12 | -3.21% | 3.69 | 3.77 | 3.62 | 188,382 |
| Mar 06 2024 | 3.74 | -0.10 | -2.60% | 3.78 | 3.87 | 3.66 | 298,005 |
| Mar 05 2024 | 3.84 | -0.17 | -4.24% | 4.04 | 4.04 | 3.84 | 56,627 |
| Mar 04 2024 | 4.01 | 0.16 | 4.16% | 3.91 | 4.08 | 3.91 | 127,995 |
| Mar 01 2024 | 3.85 | 0.13 | 3.49% | 3.74 | 3.97 | 3.74 | 75,646 |
| Feb 29 2024 | 3.72 | -0.02 | -0.53% | 3.71 | 3.78 | 3.69 | 105,721 |
| Feb 28 2024 | 3.74 | 0.13 | 3.60% | 3.57 | 3.76 | 3.57 | 100,588 |
| Feb 27 2024 | 3.61 | 0.04 | 1.12% | 3.53 | 3.61 | 3.53 | 16,643 |
| Feb 26 2024 | 3.57 | 0.03 | 0.85% | 3.53 | 3.57 | 3.51 | 38,164 |
| Feb 23 2024 | 3.54 | -0.03 | -0.84% | 3.52 | 3.57 | 3.50 | 34,530 |
| Feb 22 2024 | 3.57 | -0.01 | -0.28% | 3.53 | 3.58 | 3.53 | 24,203 |
| Feb 21 2024 | 3.58 | 0.17 | 4.99% | 3.49 | 3.58 | 3.46 | 40,560 |
| Feb 20 2024 | 3.41 | -0.09 | -2.57% | 3.49 | 3.50 | 3.40 | 41,852 |
| Feb 16 2024 | 3.50 | -0.06 | -1.69% | 3.51 | 3.53 | 3.48 | 81,234 |
| Feb 15 2024 | 3.56 | 0.12 | 3.49% | 3.57 | 3.57 | 3.40 | 115,697 |
| Feb 14 2024 | 3.44 | 0.03 | 0.88% | 3.52 | 3.59 | 3.41 | 111,623 |
| Feb 13 2024 | 3.41 | -0.11 | -3.13% | 3.52 | 3.53 | 3.40 | 86,441 |
| Feb 12 2024 | 3.52 | -0.06 | -1.68% | 3.63 | 3.63 | 3.49 | 80,068 |
