JASN

Jason Industries, Inc. Common Stock Historical Stock Prices

$1.87
*  
0.07
3.61%
Get JASN Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading JASN now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    JASN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.95 1.99 1.86 1.87 85,787
12/06/2016 1.95 1.99 1.86 1.87 80,837
12/05/2016 2.03 2.09 1.92 1.94 143,976
12/02/2016 1.79 1.96 1.78 1.95 159,059
12/01/2016 1.75 1.8 1.74 1.78 114,054
11/30/2016 1.75 1.79 1.7262 1.7499 98,349
11/29/2016 1.68 1.75 1.68 1.7447 106,575
11/28/2016 1.74 1.75 1.68 1.69 45,725
11/25/2016 1.72 1.75 1.7066 1.75 8,845
11/23/2016 1.72 1.75 1.7101 1.73 35,011
11/22/2016 1.68 1.78 1.68 1.75 53,180
11/21/2016 1.59 1.8 1.59 1.71 50,537
11/18/2016 1.55 1.7 1.55 1.59 29,326
11/17/2016 1.61 1.61 1.55 1.56 9,029
11/16/2016 1.6 1.62 1.6 1.6 17,910
11/15/2016 1.63 1.67 1.6 1.61 28,767
11/14/2016 1.64 1.67 1.62 1.67 8,403
11/11/2016 1.65 1.75 1.64 1.64 32,536
11/10/2016 1.68 1.76 1.57 1.69 38,748
11/09/2016 1.75 1.7674 1.66 1.7101 11,815
11/08/2016 1.62 1.78 1.62 1.75 28,195
11/07/2016 1.56 1.67 1.56 1.59 81,778
11/04/2016 1.6 1.64 1.464 1.56 130,815
11/03/2016 1.81 1.81 1.55 1.6 91,638
11/02/2016 1.95 1.96 1.731 1.731 133,325
11/01/2016 1.99 2.01 1.95 1.95 13,083
10/31/2016 2.02 2.03 1.97 2 3,426
10/28/2016 1.95 2.08 1.943 1.9821 82,406
10/27/2016 1.97 1.99 1.95 1.97 15,804
10/26/2016 2 2 1.95 1.98 35,545
10/25/2016 2 2.07 1.98 2.02 12,329
10/24/2016 2 2 1.99 2 9,935
10/21/2016 2.01 2.0511 1.95 1.95 109,108
10/20/2016 2.04 2.09 2.01 2.02 28,703
10/19/2016 2.07 2.09 2.05 2.05 16,170
10/18/2016 2.09 2.11 2.05 2.09 8,015
10/17/2016 2.11 2.13 2.04 2.1 33,000
10/14/2016 2.12 2.12 2.08 2.1 24,063
10/13/2016 2.13 2.15 2.11 2.11 14,431
10/12/2016 2.15 2.18 2.11 2.1301 23,628
10/11/2016 2.24 2.24 2.1 2.15 53,127
10/10/2016 2.34 2.3401 2.2 2.24 34,177
10/07/2016 2.2 2.37 2.16 2.32 291,610
10/06/2016 2.21 2.249 2.0505 2.17 111,902
10/05/2016 2.15 2.23 2.069 2.22 38,487
10/04/2016 2.19 2.25 2.11 2.13 46,149
10/03/2016 2.22 2.22 2.15 2.17 34,572
09/30/2016 2.24 2.29 2.2 2.22 76,905
09/29/2016 2.21 2.25 2.18 2.23 23,949
09/28/2016 2.27 2.38 2.16 2.2 114,363
09/27/2016 2.4 2.4 2.16 2.28 105,184
09/26/2016 2.36 2.57 2.3184 2.39 53,682
09/23/2016 2.36 2.43 2.31 2.35 52,139
09/22/2016 2.34 2.41 2.32 2.36 24,912
09/21/2016 2.35 2.35 2.2599 2.32 37,372
09/20/2016 2.36 2.52 2.35 2.35 103,272
09/19/2016 2.22 2.31 2.1 2.31 10,872
09/16/2016 2.26 2.33 2.2 2.2 52,211
09/15/2016 2.14 2.27 2.13 2.23 217,659
09/14/2016 2.19 2.19 2.01 2.14 58,494
09/13/2016 2.19 2.19 2.18 2.18 15,209
09/12/2016 2.19 2.19 2.1533 2.19 29,929
09/09/2016 2.15 2.19 2.1499 2.18 34,965
09/08/2016 2.09 2.19 2.09 2.13 339,440
09/07/2016 2 2.19 2 2.09 266,771
09/06/2016 2.02 2.16 1.99 2 1,127,576
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?