Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J. Alexander's Holdings Inc C (NY: JAX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.30 10.32 9.900 9.900 39,815 -0.40(-3.88%)
Feb 27, 2018 10.60 10.80 10.20 10.30 40,910 -0.25(-2.37%)
Feb 26, 2018 10.20 10.55 10.00 10.55 84,951 +0.40(+3.94%)
Feb 23, 2018 9.905 10.25 9.905 10.15 30,700 +0.10(+1.00%)
Feb 22, 2018 10.15 9.450 10.05 50,434 +0.50(+5.24%)
Feb 21, 2018 9.350 10.07 9.250 9.550 147,764 +0.30(+3.24%)
Feb 20, 2018 9.250 9.500 9.250 9.250 19,496 -0.15(-1.60%)
Feb 16, 2018 9.400 9.400 9.400 0 -0.15(-1.57%)
Feb 15, 2018 9.550 9.700 9.350 9.550 42,564 +0.05(+0.53%)
Feb 14, 2018 9.200 9.700 9.200 9.500 89,602 +0.20(+2.15%)
Feb 13, 2018 9.150 9.400 9.150 9.300 23,004 +0.00(+0.00%)
Feb 12, 2018 9.450 9.475 9.200 9.300 31,993 -0.20(-2.11%)
Feb 09, 2018 9.600 9.650 9.150 9.500 84,247 -0.05(-0.52%)
Feb 08, 2018 9.800 9.850 9.550 9.550 25,221 -0.20(-2.05%)
Feb 07, 2018 9.550 9.850 9.550 9.750 66,431 +0.25(+2.63%)
Feb 06, 2018 9.450 9.750 8.700 9.500 133,016 -0.10(-1.04%)
Feb 05, 2018 10.10 10.10 9.550 9.600 51,617 -0.50(-4.95%)
Feb 02, 2018 10.00 11.05 10.00 10.10 101,038 +0.10(+1.00%)
Feb 01, 2018 9.650 10.05 9.550 10.00 56,629 +0.35(+3.63%)
Jan 31, 2018 9.500 9.750 9.500 9.650 28,846 -0.05(-0.52%)
Jan 30, 2018 10.05 10.07 9.700 9.700 19,263 -0.40(-3.96%)
Jan 29, 2018 10.00 10.15 9.950 10.10 22,443 +0.00(+0.00%)
Jan 26, 2018 9.631 10.15 9.600 10.10 25,831 +0.50(+5.21%)
Jan 25, 2018 9.650 9.950 9.500 9.600 51,617 -0.05(-0.52%)
Jan 24, 2018 10.25 10.32 9.400 9.650 54,342 -0.55(-5.39%)
Jan 23, 2018 10.45 10.45 10.07 10.20 24,457 -0.30(-2.86%)
Jan 22, 2018 10.35 10.55 9.955 10.50 35,188 +0.15(+1.45%)
Jan 19, 2018 9.550 10.35 9.550 10.35 64,910 +0.85(+8.95%)
Jan 18, 2018 9.400 9.575 9.350 9.500 577,364 +0.10(+1.06%)
Jan 17, 2018 9.350 9.450 9.300 9.400 36,198 +0.15(+1.62%)
Jan 16, 2018 9.200 9.450 9.200 9.250 51,652 +0.15(+1.65%)
Jan 12, 2018 9.100 9.100 9.100 0 -0.05(-0.55%)
Jan 11, 2018 9.250 9.350 9.100 9.150 22,586 -0.05(-0.54%)
Jan 10, 2018 9.400 9.400 9.050 9.200 23,004 -0.20(-2.13%)
Jan 09, 2018 9.700 9.750 9.400 9.400 11,384 -0.35(-3.59%)
Jan 08, 2018 9.600 9.850 9.350 9.750 23,471 +0.15(+1.56%)
Jan 05, 2018 9.600 9.731 9.600 9.600 15,995 +0.00(+0.00%)
Jan 04, 2018 9.600 9.850 9.550 9.600 51,346 +0.00(+0.00%)
Jan 03, 2018 9.550 9.750 9.550 9.600 18,332 +0.05(+0.52%)
Jan 02, 2018 9.700 9.750 9.400 9.550 64,063 -0.15(-1.55%)
Dec 29, 2017 9.700 9.700 9.700 0 -0.10(-1.02%)
Dec 28, 2017 9.850 9.900 9.800 9.800 15,810 -0.15(-1.51%)
Dec 27, 2017 9.750 10.10 9.750 9.950 46,534 +0.15(+1.53%)
Dec 26, 2017 9.800 9.900 9.750 9.800 10,758 +0.05(+0.51%)
Dec 22, 2017 10.15 10.15 9.750 9.750 15,153 -0.45(-4.41%)
Dec 21, 2017 10.00 10.28 9.950 10.20 17,275 +0.25(+2.51%)
Dec 20, 2017 10.00 10.20 9.950 9.950 17,527 -0.05(-0.50%)
Dec 19, 2017 9.950 10.25 9.950 10.00 20,503 +0.10(+1.01%)
Dec 18, 2017 10.00 10.20 9.800 9.900 23,152 -0.10(-1.00%)
Dec 15, 2017 9.950 10.30 9.900 10.00 64,656 +0.05(+0.50%)
Dec 14, 2017 10.25 10.55 9.950 9.950 37,002 -0.35(-3.40%)
Dec 13, 2017 10.05 10.45 10.05 10.30 59,423 +0.30(+3.00%)
Dec 12, 2017 10.20 10.25 10.00 10.00 25,016 -0.10(-0.99%)
Dec 11, 2017 10.45 10.45 10.10 10.10 16,402 -0.35(-3.35%)
Dec 08, 2017 10.45 10.60 10.35 10.45 24,829 +0.00(+0.00%)
Dec 07, 2017 10.30 10.60 10.30 49,114 +0.00(+0.00%)
Dec 06, 2017 10.35 10.55 10.25 10.30 49,375 -0.05(-0.48%)
Dec 05, 2017 9.800 10.50 9.750 10.35 95,711 +0.65(+6.70%)
Dec 04, 2017 9.800 9.800 9.700 9.700 66,560 -0.10(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.