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, 2019 11.24 11.24 10.75 10.77 33,045 -0.34(-3.06%)
Jul 30, 2019 10.99 11.24 10.98 11.11 27,607 +0.01(+0.09%)
Jul 29, 2019 11.10 11.30 11.07 11.10 23,633 -0.01(-0.09%)
Jul 26, 2019 11.08 11.21 10.91 11.11 23,900 +0.09(+0.82%)
Jul 25, 2019 11.00 11.19 10.98 11.02 18,562 -0.18(-1.61%)
Jul 24, 2019 10.96 11.26 10.96 11.20 13,969 +0.23(+2.10%)
Jul 23, 2019 10.98 11.08 10.92 10.97 18,636 +0.17(+1.57%)
Jul 22, 2019 11.16 11.32 10.78 10.80 77,753 -0.44(-3.91%)
Jul 19, 2019 11.15 11.31 11.00 11.24 55,600 +0.01(+0.09%)
Jul 18, 2019 11.04 11.24 10.94 11.23 15,663 +0.07(+0.63%)
Jul 17, 2019 11.13 11.20 11.13 11.16 7,619 -0.02(-0.18%)
Jul 16, 2019 11.14 11.23 10.96 11.18 16,738 +0.03(+0.27%)
Jul 15, 2019 11.21 11.27 11.01 11.15 13,130 -0.14(-1.24%)
Jul 12, 2019 10.88 11.46 10.88 11.29 33,000 +0.37(+3.39%)
Jul 11, 2019 10.86 10.96 10.83 10.92 13,725 +0.00(+0.00%)
Jul 10, 2019 10.75 10.97 10.73 10.92 13,544 +0.23(+2.15%)
Jul 09, 2019 10.74 10.74 10.66 10.69 12,854 -0.07(-0.65%)
Jul 08, 2019 10.65 10.78 10.65 10.76 10,609 +0.08(+0.75%)
Jul 05, 2019 10.41 10.68 10.35 10.68 21,000 +0.27(+2.59%)
Jul 03, 2019 10.71 10.71 10.40 10.41 19,200 -0.29(-2.71%)
Jul 02, 2019 10.93 10.93 10.64 10.70 22,221 -0.31(-2.82%)
Jul 01, 2019 11.23 11.24 10.98 11.01 20,175 -0.22(-1.96%)
Jun 28, 2019 10.92 11.30 10.92 11.23 71,000 +0.30(+2.74%)
Jun 27, 2019 10.81 10.98 10.67 10.93 33,771 +0.15(+1.39%)
Jun 26, 2019 10.86 10.86 10.63 10.78 21,292 -0.07(-0.65%)
Jun 25, 2019 10.85 10.86 10.53 10.85 18,465 +0.04(+0.37%)
Jun 24, 2019 10.70 10.97 10.70 10.81 22,089 +0.12(+1.12%)
Jun 21, 2019 10.84 11.04 10.61 10.69 40,600 -0.31(-2.82%)
Jun 20, 2019 10.79 11.06 10.61 11.00 57,553 +0.27(+2.52%)
Jun 19, 2019 10.93 10.93 10.66 10.73 91,228 -0.12(-1.11%)
Jun 18, 2019 10.74 10.96 10.65 10.85 29,505 +0.27(+2.55%)
Jun 17, 2019 10.31 10.67 10.31 10.58 21,731 +0.08(+0.76%)
Jun 14, 2019 10.45 10.50 10.44 10.50 13,000 +0.05(+0.48%)
Jun 13, 2019 10.40 10.45 10.30 10.45 16,795 +0.03(+0.29%)
Jun 12, 2019 10.46 10.46 10.30 10.42 10,819 +0.05(+0.48%)
Jun 11, 2019 10.20 10.39 10.13 10.37 46,390 +0.16(+1.57%)
Jun 10, 2019 10.22 10.46 10.01 10.21 17,701 -0.07(-0.68%)
Jun 07, 2019 10.28 10.30 10.09 10.28 19,600 +0.03(+0.29%)
Jun 06, 2019 10.16 10.28 9.900 10.25 30,610 +0.02(+0.20%)
Jun 05, 2019 10.25 10.44 9.965 10.23 36,909 -0.08(-0.78%)
Jun 04, 2019 10.26 10.36 10.25 10.31 20,632 +0.08(+0.78%)
Jun 03, 2019 10.59 10.59 10.01 10.23 37,696 -0.29(-2.76%)
May 31, 2019 10.49 10.59 10.49 10.52 45,000 -0.07(-0.66%)
May 30, 2019 10.60 10.65 10.51 10.59 23,251 +0.09(+0.86%)
May 29, 2019 10.69 10.82 10.47 10.50 31,578 -0.26(-2.42%)
May 28, 2019 10.91 10.91 10.73 10.76 19,369 -0.15(-1.37%)
May 24, 2019 10.93 10.93 10.81 10.91 21,000 +0.06(+0.55%)
May 23, 2019 10.87 10.91 10.72 10.85 63,102 -0.08(-0.73%)
May 22, 2019 10.83 10.96 10.83 10.93 23,141 +0.06(+0.55%)
May 21, 2019 10.62 10.87 10.62 10.87 31,357 +0.28(+2.64%)
May 20, 2019 10.39 10.84 10.39 10.59 42,664 +0.10(+0.95%)
May 17, 2019 10.83 10.91 10.45 10.49 61,200 -0.34(-3.14%)
May 16, 2019 10.63 10.89 10.58 10.83 63,185 +0.23(+2.17%)
May 15, 2019 10.52 10.66 10.44 10.60 66,001 +0.07(+0.66%)
May 14, 2019 10.24 10.68 10.14 10.53 52,742 +0.31(+3.03%)
May 13, 2019 10.52 10.52 10.20 10.22 67,835 -0.38(-3.58%)
May 10, 2019 10.49 10.80 10.41 10.60 96,400 +0.04(+0.38%)
May 09, 2019 10.63 10.72 10.55 10.56 53,932 -0.15(-1.40%)
May 08, 2019 10.93 10.93 10.70 10.71 38,890 -0.22(-2.01%)
May 07, 2019 11.03 11.03 10.86 10.93 27,368 -0.10(-0.91%)
May 06, 2019 11.14 11.20 10.91 11.03 55,721 -0.30(-2.65%)
May 03, 2019 11.03 11.33 10.95 11.33 55,500 +0.31(+2.81%)
May 02, 2019 11.11 11.28 10.81 11.02 93,775 -0.09(-0.81%)
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.