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 (%)
Jul 31, 2017 10.25 10.65 10.15 10.55 54,589 +0.30(+2.93%)
Jul 28, 2017 10.25 10.30 10.20 10.25 64,710 +0.00(+0.00%)
Jul 27, 2017 10.55 10.60 10.20 10.25 32,038 -0.30(-2.84%)
Jul 26, 2017 10.35 10.90 10.25 10.55 28,039 +0.30(+2.93%)
Jul 25, 2017 10.50 10.75 10.05 10.25 84,530 -0.25(-2.38%)
Jul 24, 2017 10.90 10.90 10.50 10.50 19,754 -0.50(-4.55%)
Jul 21, 2017 11.25 11.25 10.95 11.00 24,783 -0.10(-0.90%)
Jul 20, 2017 10.90 11.15 10.90 11.10 41,106 +0.10(+0.91%)
Jul 19, 2017 11.05 11.25 10.95 11.00 17,887 -0.05(-0.45%)
Jul 18, 2017 11.15 11.15 10.95 11.05 23,459 -0.15(-1.34%)
Jul 17, 2017 11.30 11.40 11.10 11.20 19,630 +0.00(+0.00%)
Jul 14, 2017 11.05 11.25 11.00 11.20 42,703 +0.15(+1.36%)
Jul 13, 2017 11.20 11.35 11.00 11.05 26,717 -0.25(-2.21%)
Jul 12, 2017 11.35 11.40 11.20 11.30 28,554 +0.00(+0.00%)
Jul 11, 2017 11.40 11.70 11.25 11.30 22,717 -0.15(-1.31%)
Jul 10, 2017 11.70 11.85 11.40 11.45 37,973 -0.25(-2.14%)
Jul 07, 2017 11.65 11.90 11.60 11.70 24,936 +0.10(+0.86%)
Jul 06, 2017 11.35 11.70 11.25 11.60 33,115 +0.15(+1.31%)
Jul 05, 2017 11.95 12.00 11.41 11.45 29,795 -0.45(-3.78%)
Jul 03, 2017 12.20 12.30 11.90 11.90 67,087 -0.35(-2.86%)
Jun 30, 2017 12.15 12.25 12.10 12.25 33,209 +0.10(+0.82%)
Jun 29, 2017 12.00 12.15 12.00 12.15 37,408 +0.15(+1.25%)
Jun 28, 2017 11.95 12.10 11.80 12.00 38,440 +0.10(+0.84%)
Jun 27, 2017 11.85 12.00 11.80 11.90 19,761 +0.00(+0.00%)
Jun 26, 2017 11.95 11.95 11.80 11.90 29,741 +0.05(+0.42%)
Jun 23, 2017 11.75 11.90 11.35 11.85 81,170 +0.15(+1.28%)
Jun 22, 2017 11.65 11.80 11.64 11.70 10,376 +0.05(+0.43%)
Jun 21, 2017 11.85 11.85 11.60 11.65 15,304 -0.15(-1.27%)
Jun 20, 2017 11.85 11.95 11.75 11.80 151,637 -0.05(-0.42%)
Jun 19, 2017 11.80 11.90 11.70 11.85 43,300 +0.10(+0.85%)
Jun 16, 2017 11.60 11.95 11.60 11.75 72,303 -0.05(-0.42%)
Jun 15, 2017 11.75 11.90 11.55 11.80 59,322 -0.05(-0.42%)
Jun 14, 2017 11.65 11.90 11.45 11.85 28,651 +0.15(+1.28%)
Jun 13, 2017 11.80 11.80 11.60 11.70 17,360 -0.15(-1.27%)
Jun 12, 2017 11.85 12.00 11.80 11.85 31,205 -0.05(-0.42%)
Jun 09, 2017 11.85 11.95 11.70 11.90 34,882 +0.05(+0.42%)
Jun 08, 2017 11.75 11.80 11.65 11.85 22,068 +0.15(+1.28%)
Jun 07, 2017 11.70 11.75 11.45 11.70 19,481 +0.00(+0.00%)
Jun 06, 2017 11.55 11.75 11.40 11.70 20,746 +0.10(+0.86%)
Jun 05, 2017 12.20 12.20 11.60 11.60 16,939 -0.55(-4.53%)
Jun 02, 2017 11.80 12.20 11.70 12.15 65,944 +0.40(+3.40%)
Jun 01, 2017 11.35 11.80 11.35 11.75 68,530 +0.40(+3.52%)
May 31, 2017 10.95 11.35 10.84 11.35 77,371 +0.45(+4.13%)
May 30, 2017 10.90 11.05 10.85 10.90 17,635 -0.05(-0.46%)
May 26, 2017 11.05 11.10 10.93 10.95 12,890 -0.05(-0.45%)
May 25, 2017 10.82 11.25 10.82 11.00 35,569 +0.10(+0.92%)
May 24, 2017 10.75 11.00 10.70 10.90 15,389 +0.15(+1.40%)
May 23, 2017 10.95 10.95 10.75 10.75 12,947 -0.20(-1.83%)
May 22, 2017 10.75 10.95 10.75 10.95 15,963 +0.10(+0.92%)
May 19, 2017 10.85 11.00 10.80 10.85 21,198 -0.05(-0.46%)
May 18, 2017 10.80 10.95 10.72 10.90 20,557 +0.10(+0.93%)
May 17, 2017 11.05 11.15 10.80 10.80 20,880 -0.35(-3.14%)
May 16, 2017 11.25 11.30 10.85 11.15 24,562 -0.05(-0.45%)
May 15, 2017 11.20 11.25 11.15 11.20 35,527 +0.05(+0.45%)
May 12, 2017 11.00 11.25 11.00 11.15 35,267 +0.10(+0.90%)
May 11, 2017 10.85 11.15 10.75 11.05 108,720 +0.20(+1.84%)
May 10, 2017 10.75 11.05 10.70 10.85 28,057 +0.05(+0.46%)
May 09, 2017 10.95 10.95 10.75 10.80 49,445 -0.10(-0.92%)
May 08, 2017 10.70 10.90 10.70 10.90 22,308 +0.25(+2.35%)
May 05, 2017 10.40 10.80 10.25 10.65 31,324 +0.30(+2.90%)
May 04, 2017 10.45 10.45 10.00 10.35 41,522 -0.10(-0.96%)
May 03, 2017 10.55 10.75 10.45 10.45 33,219 -0.15(-1.42%)
May 02, 2017 10.60 10.80 10.55 10.60 12,958 +0.00(+0.00%)
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.