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 (%)
May 31, 2018 11.95 12.15 11.75 12.00 21,941 +0.00(+0.00%)
May 30, 2018 11.85 12.20 11.60 12.00 21,227 +0.25(+2.13%)
May 29, 2018 11.65 11.95 11.60 11.75 12,525 +0.00(+0.00%)
May 25, 2018 11.75 11.75 11.75 0 +0.30(+2.62%)
May 24, 2018 11.80 11.90 11.35 11.45 57,273 -0.35(-2.97%)
May 23, 2018 12.20 12.20 11.80 11.80 18,311 -0.40(-3.28%)
May 22, 2018 12.05 12.45 12.05 12.20 80,197 -0.05(-0.41%)
May 21, 2018 11.95 12.25 11.95 12.25 15,582 +0.30(+2.51%)
May 18, 2018 12.20 12.20 11.85 11.95 38,172 -0.20(-1.65%)
May 17, 2018 12.05 12.25 11.85 12.15 32,260 +0.10(+0.83%)
May 16, 2018 11.90 12.15 11.80 12.05 26,411 +0.15(+1.26%)
May 15, 2018 11.85 11.95 11.75 11.90 14,887 +0.05(+0.42%)
May 14, 2018 12.10 12.20 11.80 11.85 21,444 -0.30(-2.47%)
May 11, 2018 12.45 12.50 11.95 12.15 28,475 -0.35(-2.80%)
May 10, 2018 12.65 12.80 12.35 12.50 28,240 -0.25(-1.96%)
May 09, 2018 12.63 12.80 12.58 12.75 41,159 +0.00(+0.00%)
May 08, 2018 12.60 12.75 12.50 12.75 27,577 +0.10(+0.79%)
May 07, 2018 12.40 12.75 12.21 12.65 37,392 +0.20(+1.61%)
May 04, 2018 12.35 12.70 12.05 12.45 24,573 +0.20(+1.63%)
May 03, 2018 12.15 12.55 11.90 12.25 42,128 +0.10(+0.82%)
May 02, 2018 12.10 12.55 12.05 12.15 37,333 -0.05(-0.41%)
May 01, 2018 11.90 12.20 11.75 12.20 14,991 +0.25(+2.09%)
Apr 30, 2018 12.00 12.25 11.95 11.95 43,424 +0.00(+0.00%)
Apr 27, 2018 12.05 12.25 11.80 11.95 65,909 -0.05(-0.42%)
Apr 26, 2018 11.90 12.55 11.90 12.00 22,124 +0.10(+0.84%)
Apr 25, 2018 11.90 12.10 11.80 11.90 37,927 -0.05(-0.42%)
Apr 24, 2018 12.10 12.35 11.75 11.95 34,522 -0.15(-1.24%)
Apr 23, 2018 12.70 12.75 12.10 12.10 27,630 -0.65(-5.10%)
Apr 20, 2018 12.35 12.80 12.35 12.75 53,124 +0.40(+3.24%)
Apr 19, 2018 12.05 12.50 12.05 12.35 74,285 +0.30(+2.49%)
Apr 18, 2018 12.15 12.25 12.00 12.05 94,006 -0.10(-0.82%)
Apr 17, 2018 11.75 12.20 11.55 12.15 134,292 +0.45(+3.85%)
Apr 16, 2018 11.70 11.80 11.60 11.70 65,678 +0.00(+0.00%)
Apr 13, 2018 11.85 11.95 11.60 11.70 31,987 -0.10(-0.85%)
Apr 12, 2018 11.65 11.95 11.65 11.80 52,332 +0.10(+0.85%)
Apr 11, 2018 11.70 11.75 11.60 11.70 20,840 +0.00(+0.00%)
Apr 10, 2018 11.75 11.90 11.55 11.70 100,074 +0.00(+0.00%)
Apr 09, 2018 11.40 11.80 11.10 11.70 44,827 +0.30(+2.63%)
Apr 06, 2018 11.65 11.90 11.35 11.40 47,366 -0.30(-2.56%)
Apr 05, 2018 11.85 11.85 11.65 11.70 75,251 -0.15(-1.27%)
Apr 04, 2018 11.45 11.85 11.45 11.85 39,032 +0.35(+3.04%)
Apr 03, 2018 11.35 11.80 11.35 11.50 32,944 +0.10(+0.88%)
Apr 02, 2018 11.45 11.50 10.95 11.40 52,585 -0.05(-0.44%)
Mar 29, 2018 11.45 11.45 11.45 0 +0.45(+4.09%)
Mar 28, 2018 11.35 11.45 10.75 11.00 44,659 -0.30(-2.65%)
Mar 27, 2018 11.50 11.55 11.25 11.30 37,751 -0.25(-2.16%)
Mar 26, 2018 11.25 11.65 11.20 11.55 112,587 +0.55(+5.00%)
Mar 23, 2018 11.45 11.55 10.95 11.00 41,833 -0.50(-4.35%)
Mar 22, 2018 11.50 11.65 11.40 11.50 29,394 -0.15(-1.29%)
Mar 21, 2018 11.80 11.85 11.45 11.65 50,460 -0.15(-1.27%)
Mar 20, 2018 11.55 11.95 11.50 11.80 64,648 +0.30(+2.61%)
Mar 19, 2018 11.30 11.70 11.20 11.50 161,421 +0.15(+1.32%)
Mar 16, 2018 11.25 11.90 11.25 11.35 132,367 +0.15(+1.34%)
Mar 15, 2018 11.45 11.61 11.15 11.20 126,500 -0.25(-2.18%)
Mar 14, 2018 11.40 11.45 11.35 11.45 60,213 +0.05(+0.44%)
Mar 13, 2018 11.05 11.60 11.05 11.40 70,803 +0.35(+3.17%)
Mar 12, 2018 10.90 11.05 10.75 11.05 99,047 +0.30(+2.79%)
Mar 09, 2018 10.35 10.80 10.25 10.75 58,220 +0.55(+5.39%)
Mar 08, 2018 10.15 10.30 10.00 10.20 74,744 +0.10(+0.99%)
Mar 07, 2018 9.904 10.25 9.750 10.10 41,441 +0.20(+2.02%)
Mar 06, 2018 9.950 10.00 9.750 9.900 42,031 +0.10(+1.02%)
Mar 05, 2018 9.650 10.05 9.650 9.800 30,390 +0.00(+0.00%)
Mar 02, 2018 9.550 9.950 9.550 9.800 47,019 +0.25(+2.62%)
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.