Joe's Jeans Inc. Historical Stock Prices

JOEZ 
$0.1794
*  
0.0079
4.61%
Get JOEZ Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading JOEZ now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-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  0.175  0.184  0.175  0.1794 93,975
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
04/28/2015 0.1799 0.1839 0.171 0.1726 169,004
04/27/2015 0.179 0.1813 0.1722 0.173 331,605
04/24/2015 0.18 0.18 0.1712 0.1727 171,220
04/23/2015 0.171 0.1805 0.171 0.172 182,337
04/22/2015 0.184 0.184 0.1722 0.18 180,811
04/21/2015 0.18 0.1892 0.171 0.1838 111,572
04/20/2015 0.19 0.19 0.1715 0.175 149,905
04/17/2015 0.19 0.19 0.1723 0.175 155,444
04/16/2015 0.2 0.2 0.181 0.181 217,888
04/15/2015 0.19 0.19 0.18 0.1889 250,555
04/14/2015 0.182 0.2 0.182 0.1901 163,532
04/13/2015 0.1911 0.2001 0.188 0.198 275,142
04/10/2015 0.18 0.196 0.1699 0.196 356,954
04/09/2015 0.202 0.202 0.1805 0.186 434,494
04/08/2015 0.195 0.204 0.18 0.2006 244,873
04/07/2015 0.2077 0.21 0.19 0.1999 236,726
04/06/2015 0.196 0.2 0.16 0.199 671,506
04/02/2015 0.2 0.21 0.1501 0.1961 949,742
04/01/2015 0.211 0.219 0.195 0.2 628,897
03/31/2015 0.225 0.225 0.21 0.2133 417,897
03/30/2015 0.23 0.23 0.2 0.211 459,917
03/27/2015 0.2132 0.22 0.192 0.22 964,210
03/26/2015 0.26 0.26 0.1896 0.2002 2,068,628
03/25/2015 0.2495 0.303 0.23 0.243 6,658,237
03/24/2015 0.1425 0.295 0.1425 0.2173 10,519,080
03/23/2015 0.12 0.163 0.1 0.1449 1,879,817
03/20/2015 0.109 0.126 0.103 0.11 1,205,412
03/19/2015 0.1187 0.1187 0.0812 0.1 801,551
03/18/2015 0.12 0.12 0.0808 0.0952 1,864,268
03/17/2015 0.136 0.136 0.112 0.12 678,028
03/16/2015 0.158 0.158 0.125 0.135 478,339
03/13/2015 0.15 0.155 0.143 0.152 232,965
03/12/2015 0.155 0.156 0.145 0.145 370,968
03/11/2015 0.15 0.1555 0.1451 0.149 402,240
03/10/2015 0.1736 0.1736 0.14 0.14 585,935
03/09/2015 0.1764 0.178 0.15 0.1602 521,907
03/06/2015 0.17 0.185 0.15 0.168 492,432
03/05/2015 0.17 0.1889 0.1551 0.1623 417,370
03/04/2015 0.181 0.1978 0.163 0.17 422,272
03/03/2015 0.2 0.2 0.18 0.18 195,623
03/02/2015 0.18 0.199 0.18 0.18 358,841
02/27/2015 0.2 0.2197 0.17 0.17 952,075
02/26/2015 0.2023 0.22 0.2 0.2075 455,104
02/25/2015 0.2478 0.2478 0.205 0.235 661,856
02/24/2015 0.27 0.27 0.2211 0.23 621,832
02/23/2015 0.23 0.26 0.21 0.23 1,882,323
02/20/2015 0.2 0.22 0.1997 0.21 577,975
02/19/2015 0.19 0.2085 0.19 0.1997 591,080
02/18/2015 0.215 0.215 0.18 0.19 1,075,821
02/17/2015 0.3 0.3 0.1501 0.209 3,483,908
02/13/2015 0.335 0.3801 0.335 0.3769 521,101
02/12/2015 0.53 0.5304 0.33 0.33 1,997,911
02/11/2015 0.5 0.57 0.484 0.5525 1,125,606
02/10/2015 0.44 0.49 0.4301 0.4898 549,735
02/09/2015 0.41 0.449 0.41 0.4365 251,684
02/06/2015 0.38 0.4199 0.37 0.4097 392,546
02/05/2015 0.38 0.38 0.37 0.37 80,462
02/04/2015 0.36 0.38 0.36 0.36 117,724
02/03/2015 0.365 0.39 0.36 0.36 150,169
02/02/2015 0.374 0.388 0.37 0.37 536,070
*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?