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 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%)
Dec 01, 2017 10.10 10.15 9.750 9.800 26,965 -0.35(-3.45%)
Nov 30, 2017 10.40 10.40 10.00 10.15 60,907 -0.25(-2.40%)
Nov 29, 2017 10.15 10.45 10.05 10.40 28,164 +0.40(+4.00%)
Nov 28, 2017 10.00 10.00 9.850 10.00 22,603 +0.15(+1.52%)
Nov 27, 2017 9.750 9.900 9.700 9.850 13,854 +0.05(+0.51%)
Nov 24, 2017 9.800 9.801 9.700 9.800 3,637 +0.05(+0.51%)
Nov 22, 2017 10.00 10.05 9.750 9.750 13,399 -0.30(-2.99%)
Nov 21, 2017 9.925 10.10 9.850 10.05 19,051 +0.20(+2.03%)
Nov 20, 2017 9.800 9.850 9.750 9.850 15,330 +0.10(+1.03%)
Nov 17, 2017 9.800 9.850 9.750 9.750 26,004 -0.15(-1.52%)
Nov 16, 2017 9.900 10.15 9.850 9.900 23,038 +0.00(+0.00%)
Nov 15, 2017 10.05 10.05 9.800 9.900 86,538 -0.35(-3.41%)
Nov 14, 2017 9.950 10.35 9.800 10.25 74,635 +0.30(+3.02%)
Nov 13, 2017 9.950 10.00 9.820 9.950 34,688 +0.10(+1.02%)
Nov 10, 2017 9.700 9.950 9.700 9.850 12,928 +0.10(+1.03%)
Nov 09, 2017 9.000 9.750 9.000 9.750 38,253 +0.55(+5.98%)
Nov 08, 2017 9.300 9.400 9.100 9.200 41,997 -0.25(-2.65%)
Nov 07, 2017 9.850 9.900 9.350 9.450 28,395 -0.40(-4.06%)
Nov 06, 2017 10.35 10.40 9.800 9.850 53,501 -0.50(-4.83%)
Nov 03, 2017 10.70 10.80 10.30 10.35 15,054 -0.40(-3.72%)
Nov 02, 2017 10.50 10.75 10.45 10.75 20,299 +0.30(+2.87%)
Nov 01, 2017 10.65 10.80 10.45 10.45 38,338 -0.05(-0.48%)
Oct 31, 2017 10.10 10.60 10.10 10.50 46,162 +0.40(+3.96%)
Oct 30, 2017 10.50 10.50 9.950 10.10 19,092 -0.60(-5.61%)
Oct 27, 2017 10.60 10.85 10.60 10.70 15,834 +0.20(+1.90%)
Oct 26, 2017 10.70 10.70 10.35 10.50 24,373 -0.10(-0.94%)
Oct 25, 2017 10.50 10.70 9.950 10.60 38,916 +0.10(+0.95%)
Oct 24, 2017 10.60 10.85 10.50 10.50 27,631 -0.05(-0.47%)
Oct 23, 2017 10.80 10.80 10.55 10.55 17,721 -0.30(-2.76%)
Oct 20, 2017 10.65 10.85 10.35 10.85 36,436 +0.35(+3.33%)
Oct 19, 2017 10.90 10.90 10.40 10.50 57,679 -0.30(-2.78%)
Oct 18, 2017 10.65 10.96 10.65 10.80 21,703 +0.15(+1.41%)
Oct 17, 2017 10.50 11.05 10.50 10.65 36,037 +0.10(+0.95%)
Oct 16, 2017 11.40 11.50 10.01 10.55 64,807 -0.80(-7.05%)
Oct 13, 2017 11.65 11.65 11.20 11.35 24,860 -0.25(-2.16%)
Oct 12, 2017 11.65 11.75 11.50 11.60 15,031 -0.05(-0.43%)
Oct 11, 2017 11.65 12.00 11.55 11.65 28,537 -0.05(-0.43%)
Oct 10, 2017 11.70 11.90 11.70 11.70 17,643 +0.05(+0.43%)
Oct 09, 2017 12.05 12.10 11.60 11.65 21,476 -0.50(-4.12%)
Oct 06, 2017 11.65 12.20 11.65 12.15 34,850 +0.25(+2.10%)
Oct 05, 2017 11.60 11.90 11.60 11.90 20,172 +0.25(+2.15%)
Oct 04, 2017 12.15 12.25 11.40 11.65 38,055 -0.45(-3.72%)
Oct 03, 2017 12.00 12.15 11.95 12.10 62,448 +0.15(+1.26%)
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.