Joe's Jeans Inc. Historical Stock Prices

JOEZ 
$0.17
*  
0.002
1.16%
Get JOEZ Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading JOEZ now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    JOEZ 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 29-APR-2015 TO 30-JUL-2015

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  0.169  0.185  0.169  0.17 138,085
07/30/2015 0.169 0.185 0.169 0.17 138,085
07/29/2015 0.1681 0.1825 0.165 0.172 123,301
07/28/2015 0.174 0.189 0.17 0.1755 101,752
07/27/2015 0.1905 0.195 0.1749 0.175 103,056
07/24/2015 0.185 0.1949 0.18 0.185 78,939
07/23/2015 0.1919 0.192 0.1757 0.185 30,073
07/22/2015 0.182 0.195 0.18 0.1948 49,463
07/21/2015 0.17 0.1945 0.165 0.182 163,579
07/20/2015 0.21 0.21 0.184 0.184 338,965
07/17/2015 0.202 0.2195 0.2 0.21 197,033
07/16/2015 0.205 0.21 0.1951 0.2089 154,678
07/15/2015 0.205 0.22 0.2 0.21 144,416
07/14/2015 0.2175 0.22 0.2 0.21 157,594
07/13/2015 0.205 0.22 0.181 0.2095 237,421
07/10/2015 0.205 0.22 0.2009 0.2091 132,635
07/09/2015 0.185 0.215 0.18 0.2 222,472
07/08/2015 0.2015 0.2279 0.201 0.205 174,722
07/07/2015 0.2 0.2105 0.195 0.2105 287,408
07/06/2015 0.22 0.23 0.2 0.2192 212,655
07/02/2015 0.211 0.23 0.211 0.2146 161,814
07/01/2015 0.192 0.2297 0.1901 0.211 678,381
06/30/2015 0.195 0.2 0.185 0.19 415,366
06/29/2015 0.1861 0.2001 0.1802 0.1905 872,673
06/26/2015 0.2512 0.264 0.186 0.1862 2,206,736
06/25/2015 0.27 0.295 0.2232 0.25 5,406,419
06/24/2015 0.195 0.205 0.1875 0.1875 365,750
06/23/2015 0.1977 0.2148 0.1728 0.1904 685,630
06/22/2015 0.2001 0.22 0.171 0.1977 452,365
06/19/2015 0.2 0.2297 0.198 0.2 689,849
06/18/2015 0.247 0.25 0.18 0.2026 1,297,821
06/17/2015 0.162 0.2465 0.1567 0.233 5,125,856
06/16/2015 0.1589 0.17 0.155 0.1567 167,853
06/15/2015 0.1407 0.1598 0.1407 0.155 63,759
06/12/2015 0.15 0.16 0.1431 0.1531 108,932
06/11/2015 0.1578 0.158 0.155 0.155 44,053
06/10/2015 0.15 0.16 0.1409 0.1578 155,239
06/09/2015 0.14 0.15 0.14 0.15 257,047
06/08/2015 0.1493 0.1493 0.137 0.1449 81,503
06/05/2015 0.148 0.1495 0.1331 0.1493 72,847
06/04/2015 0.15 0.1549 0.1328 0.1496 205,690
06/03/2015 0.15 0.15 0.1316 0.149 186,555
06/02/2015 0.14 0.1497 0.129 0.1495 146,334
06/01/2015 0.131 0.16 0.13 0.145 213,806
05/29/2015 0.135 0.15 0.13 0.15 146,940
05/28/2015 0.14 0.1448 0.135 0.1365 84,018
05/27/2015 0.131 0.1488 0.131 0.14 225,520
05/26/2015 0.135 0.14 0.1265 0.133 126,856
05/22/2015 0.13 0.15 0.1251 0.1286 134,495
05/21/2015 0.14 0.15 0.125 0.1301 216,688
05/20/2015 0.1302 0.14 0.13 0.1398 150,825
05/19/2015 0.1415 0.1459 0.1201 0.137 166,661
05/18/2015 0.145 0.1599 0.1364 0.146 207,716
05/15/2015 0.16 0.1697 0.1101 0.1101 275,691
05/14/2015 0.155 0.1795 0.1505 0.1533 141,593
05/13/2015 0.1505 0.16 0.15 0.154 162,632
05/12/2015 0.15 0.16 0.15 0.1596 141,730
05/11/2015 0.15 0.16 0.15 0.1555 139,563
05/08/2015 0.17 0.17 0.161 0.164 155,986
05/07/2015 0.1799 0.1799 0.16 0.17 196,565
05/06/2015 0.175 0.18 0.17 0.171 48,019
05/05/2015 0.175 0.18 0.1715 0.175 75,650
05/04/2015 0.18 0.1848 0.1701 0.172 107,203
05/01/2015 0.175 0.184 0.175 0.1794 93,975
04/30/2015 0.185 0.185 0.17 0.1715 214,842
04/29/2015 0.171 0.181 0.171 0.176 115,207
*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?