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 (%)
Sep 28, 2018 11.95 12.25 11.85 11.90 83,100 -0.20(-1.65%)
Sep 27, 2018 12.40 12.55 11.80 12.10 153,547 -0.30(-2.42%)
Sep 26, 2018 12.75 12.91 12.40 12.40 62,349 -0.50(-3.88%)
Sep 25, 2018 13.23 13.35 12.80 12.90 50,128 -0.25(-1.90%)
Sep 24, 2018 13.30 13.30 13.05 13.15 21,492 -0.05(-0.38%)
Sep 21, 2018 12.95 13.40 12.85 13.20 130,500 +0.20(+1.54%)
Sep 20, 2018 13.05 13.10 12.85 13.00 71,263 +0.15(+1.17%)
Sep 19, 2018 12.70 12.90 12.70 12.85 57,591 +0.25(+1.98%)
Sep 18, 2018 12.60 12.95 12.55 12.60 55,116 -0.35(-2.70%)
Sep 17, 2018 12.60 13.05 12.60 12.95 26,361 +0.30(+2.37%)
Sep 14, 2018 12.15 12.75 12.15 12.65 21,100 +0.40(+3.27%)
Sep 13, 2018 12.65 12.80 12.10 12.25 57,318 -0.25(-2.00%)
Sep 12, 2018 12.75 12.80 12.45 12.50 77,142 -0.20(-1.57%)
Sep 11, 2018 12.40 12.85 12.40 12.70 39,072 +0.15(+1.20%)
Sep 10, 2018 12.70 12.75 12.50 12.55 43,223 -0.10(-0.79%)
Sep 07, 2018 12.75 12.85 12.50 12.65 19,900 -0.20(-1.56%)
Sep 06, 2018 12.30 12.95 12.30 12.85 20,746 +0.50(+4.05%)
Sep 05, 2018 12.55 12.60 12.20 12.35 37,975 -0.30(-2.37%)
Sep 04, 2018 12.30 12.75 12.30 12.65 21,990 +0.25(+2.02%)
Aug 31, 2018 12.40 12.40 12.40 0 +0.20(+1.64%)
Aug 30, 2018 12.10 12.25 11.95 12.20 9,099 +0.10(+0.83%)
Aug 29, 2018 12.18 12.18 11.95 12.10 23,875 +0.05(+0.41%)
Aug 28, 2018 12.35 12.35 12.05 12.05 17,264 -0.10(-0.82%)
Aug 27, 2018 12.25 12.40 12.05 12.15 17,223 -0.05(-0.41%)
Aug 24, 2018 11.85 12.35 11.80 12.20 24,300 +0.40(+3.39%)
Aug 23, 2018 11.15 11.85 11.15 11.80 187,487 +0.65(+5.83%)
Aug 22, 2018 11.15 11.50 11.00 11.15 33,091 +0.00(+0.00%)
Aug 21, 2018 11.05 11.40 11.05 11.15 220,534 +0.05(+0.45%)
Aug 20, 2018 10.80 11.15 10.80 11.10 10,080 +0.30(+2.78%)
Aug 17, 2018 10.70 10.90 10.70 10.80 31,600 +0.00(+0.00%)
Aug 16, 2018 10.85 11.15 10.80 10.80 29,645 -0.05(-0.46%)
Aug 15, 2018 11.15 11.15 10.85 10.85 15,885 -0.40(-3.56%)
Aug 14, 2018 10.95 11.25 10.95 11.25 7,908 +0.25(+2.27%)
Aug 13, 2018 10.80 11.05 10.75 11.00 16,121 +0.05(+0.46%)
Aug 10, 2018 10.70 11.00 10.66 10.95 18,400 +0.20(+1.86%)
Aug 09, 2018 11.85 11.85 10.65 10.75 19,847 -0.10(-0.92%)
Aug 08, 2018 10.67 10.95 10.60 10.85 21,811 +0.20(+1.88%)
Aug 07, 2018 10.75 10.80 10.60 10.65 8,593 -0.15(-1.39%)
Aug 06, 2018 10.80 11.05 10.75 10.80 10,035 +0.05(+0.47%)
Aug 03, 2018 10.90 11.00 10.70 10.75 9,800 -0.05(-0.46%)
Aug 02, 2018 10.65 10.90 10.65 10.80 25,860 +0.20(+1.89%)
Aug 01, 2018 10.57 10.65 10.50 10.60 25,853 -0.10(-0.93%)
Jul 31, 2018 10.65 10.70 10.55 10.70 21,013 +0.05(+0.47%)
Jul 30, 2018 10.65 10.80 10.55 10.65 11,349 -0.05(-0.47%)
Jul 27, 2018 10.70 10.80 10.65 10.70 12,700 +0.05(+0.47%)
Jul 26, 2018 10.85 10.85 10.65 10.65 11,363 -0.10(-0.93%)
Jul 25, 2018 11.05 11.05 10.70 10.75 30,762 -0.25(-2.27%)
Jul 24, 2018 11.35 11.45 11.00 11.00 17,476 -0.40(-3.51%)
Jul 23, 2018 11.10 11.45 11.00 11.40 10,555 +0.30(+2.70%)
Jul 20, 2018 11.50 11.50 11.00 11.10 15,035 -0.35(-3.06%)
Jul 19, 2018 11.00 11.55 11.00 11.45 9,382 +0.35(+3.15%)
Jul 18, 2018 11.10 11.20 10.95 11.10 15,010 +0.05(+0.45%)
Jul 17, 2018 11.60 11.65 11.05 11.05 38,778 -0.50(-4.33%)
Jul 16, 2018 11.40 11.75 11.30 11.55 15,600 +0.10(+0.87%)
Jul 13, 2018 11.45 11.55 11.40 11.45 8,976 +0.05(+0.44%)
Jul 12, 2018 11.55 11.55 11.35 11.40 5,588 -0.10(-0.87%)
Jul 11, 2018 11.50 11.55 11.50 11.50 10,168 +0.00(+0.00%)
Jul 10, 2018 11.40 11.55 11.20 11.50 45,269 +0.10(+0.88%)
Jul 09, 2018 11.50 11.50 11.35 11.40 34,097 -0.10(-0.87%)
Jul 06, 2018 11.45 11.50 11.40 11.50 7,919 +0.15(+1.32%)
Jul 05, 2018 11.35 11.60 11.30 11.35 21,949 +0.05(+0.44%)
Jul 03, 2018 11.30 11.30 11.30 0 +0.25(+2.26%)
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.