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 (%)
Dec 30, 2016 10.75 10.75 10.75 0 -0.05(-0.46%)
Dec 29, 2016 10.80 10.95 10.65 10.80 9,735 -0.05(-0.46%)
Dec 28, 2016 10.90 10.95 10.75 10.85 12,618 -0.05(-0.46%)
Dec 27, 2016 10.70 11.00 10.70 10.90 13,510 +0.15(+1.40%)
Dec 23, 2016 10.75 10.75 10.75 0 +0.15(+1.42%)
Dec 22, 2016 10.50 10.70 10.38 10.60 16,215 +0.15(+1.44%)
Dec 21, 2016 10.60 10.65 10.45 10.45 16,745 -0.20(-1.88%)
Dec 20, 2016 10.40 10.70 10.25 10.65 60,423 +0.35(+3.40%)
Dec 19, 2016 10.40 10.40 10.20 10.30 35,311 -0.15(-1.44%)
Dec 16, 2016 10.50 10.50 10.30 10.45 81,825 +0.00(+0.00%)
Dec 15, 2016 10.20 10.55 10.15 10.45 48,303 +0.35(+3.47%)
Dec 14, 2016 10.35 10.35 9.950 10.10 36,707 -0.30(-2.88%)
Dec 13, 2016 10.45 10.50 10.30 10.40 16,831 +0.00(+0.00%)
Dec 12, 2016 10.40 10.50 10.40 10.40 17,605 -0.05(-0.48%)
Dec 09, 2016 10.60 10.62 10.40 10.45 24,758 -0.10(-0.95%)
Dec 08, 2016 10.40 10.74 10.40 10.55 38,864 +0.05(+0.48%)
Dec 07, 2016 10.70 10.70 10.35 10.50 45,558 -0.20(-1.87%)
Dec 06, 2016 10.65 10.80 10.35 10.70 22,847 +0.00(+0.00%)
Dec 05, 2016 10.35 10.80 10.30 10.70 50,630 +0.40(+3.88%)
Dec 02, 2016 9.950 10.35 9.950 10.30 69,371 +0.35(+3.52%)
Dec 01, 2016 9.550 10.15 9.500 9.950 65,581 +0.45(+4.74%)
Nov 30, 2016 10.05 10.05 9.500 9.500 50,426 -0.45(-4.52%)
Nov 29, 2016 10.15 10.15 9.950 9.950 12,540 -0.15(-1.49%)
Nov 28, 2016 10.15 10.25 10.05 10.10 34,677 -0.15(-1.46%)
Nov 25, 2016 10.00 10.25 10.00 10.25 19,986 +0.30(+3.02%)
Nov 23, 2016 9.950 9.950 9.950 0 -0.05(-0.50%)
Nov 22, 2016 9.900 10.05 9.900 10.00 52,986 +0.05(+0.50%)
Nov 21, 2016 9.950 10.05 9.850 9.950 34,695 -0.05(-0.50%)
Nov 18, 2016 9.950 10.10 9.950 10.00 41,561 +0.10(+1.01%)
Nov 17, 2016 9.900 9.950 9.900 9.900 28,879 -0.05(-0.50%)
Nov 16, 2016 9.900 9.950 9.800 9.950 24,475 +0.00(+0.00%)
Nov 15, 2016 10.05 10.05 9.900 9.950 17,874 -0.10(-1.00%)
Nov 14, 2016 10.15 10.15 9.900 10.05 40,555 +0.00(+0.00%)
Nov 11, 2016 9.800 10.05 9.791 10.05 82,328 +0.30(+3.08%)
Nov 10, 2016 9.250 9.800 9.250 9.750 38,132 +0.45(+4.84%)
Nov 09, 2016 8.800 9.300 8.750 9.300 71,955 +0.40(+4.49%)
Nov 08, 2016 9.050 9.100 8.750 8.900 33,003 -0.10(-1.11%)
Nov 07, 2016 8.800 9.500 8.650 9.000 74,898 +0.55(+6.51%)
Nov 04, 2016 8.850 8.950 8.350 8.450 76,270 -0.35(-3.98%)
Nov 03, 2016 8.750 8.850 8.738 8.800 18,995 +0.10(+1.15%)
Nov 02, 2016 8.850 9.000 8.650 8.700 18,581 -0.20(-2.25%)
Nov 01, 2016 9.000 9.050 8.800 8.900 18,413 -0.10(-1.11%)
Oct 31, 2016 9.050 9.100 8.950 9.000 50,476 +0.00(+0.00%)
Oct 28, 2016 9.000 9.150 8.800 9.000 122,945 +0.05(+0.56%)
Oct 27, 2016 9.150 9.150 8.850 8.950 42,653 -0.10(-1.10%)
Oct 26, 2016 9.100 9.200 9.000 9.050 10,789 -0.15(-1.63%)
Oct 25, 2016 9.300 9.350 9.100 9.200 88,777 -0.25(-2.65%)
Oct 24, 2016 9.250 9.550 9.250 9.450 12,610 +0.25(+2.72%)
Oct 21, 2016 9.150 9.300 9.100 9.200 41,425 -0.05(-0.54%)
Oct 20, 2016 9.500 9.550 9.050 9.250 22,910 -0.30(-3.14%)
Oct 19, 2016 9.550 9.600 9.450 9.550 14,059 +0.00(+0.00%)
Oct 18, 2016 9.750 9.750 9.500 9.550 13,998 -0.15(-1.55%)
Oct 17, 2016 9.900 9.900 9.700 9.700 22,739 -0.10(-1.02%)
Oct 14, 2016 9.880 10.06 9.760 9.800 60,149 -0.01(-0.10%)
Oct 13, 2016 9.750 10.17 9.660 9.810 134,341 -0.02(-0.20%)
Oct 12, 2016 9.700 9.910 9.610 9.830 75,782 +0.12(+1.24%)
Oct 11, 2016 9.930 9.930 9.610 9.710 16,495 -0.24(-2.41%)
Oct 10, 2016 10.06 10.06 9.860 9.950 35,400 -0.11(-1.09%)
Oct 07, 2016 10.07 10.23 9.940 10.06 78,864 -0.05(-0.49%)
Oct 06, 2016 10.16 10.22 9.780 10.11 51,749 -0.11(-1.08%)
Oct 05, 2016 10.26 10.27 10.15 10.22 24,033 +0.06(+0.59%)
Oct 04, 2016 10.18 10.26 10.06 10.16 39,652 +0.01(+0.10%)
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.