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 (%)
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%)
Jul 02, 2018 11.10 11.10 10.85 11.05 55,614 -0.10(-0.90%)
Jun 29, 2018 11.50 11.50 11.10 11.15 39,749 -0.35(-3.04%)
Jun 28, 2018 11.45 11.65 11.28 11.50 21,867 +0.05(+0.44%)
Jun 27, 2018 11.65 11.75 11.40 11.45 9,846 -0.25(-2.14%)
Jun 26, 2018 11.60 11.70 11.50 11.70 26,103 +0.15(+1.30%)
Jun 25, 2018 11.55 11.75 11.40 11.55 26,169 -0.10(-0.86%)
Jun 22, 2018 11.75 11.90 11.60 11.65 62,705 -0.15(-1.27%)
Jun 21, 2018 11.65 11.85 11.65 11.80 20,345 +0.15(+1.29%)
Jun 20, 2018 11.65 11.75 11.51 11.65 19,932 +0.00(+0.00%)
Jun 19, 2018 11.70 11.70 11.45 11.65 25,052 -0.05(-0.43%)
Jun 18, 2018 11.40 11.70 11.10 11.70 26,888 +0.25(+2.18%)
Jun 15, 2018 11.65 11.45 11.45 39,299 +0.00(+0.00%)
Jun 14, 2018 11.45 11.55 11.40 11.45 19,903 +0.00(+0.00%)
Jun 13, 2018 11.70 11.70 11.40 11.45 16,013 -0.20(-1.72%)
Jun 12, 2018 11.55 11.85 11.40 11.65 21,800 +0.05(+0.43%)
Jun 11, 2018 11.85 11.95 11.45 11.60 29,280 -0.25(-2.11%)
Jun 08, 2018 12.00 12.05 11.85 11.85 19,788 -0.05(-0.42%)
Jun 07, 2018 12.10 12.20 11.90 11.90 15,051 -0.20(-1.65%)
Jun 06, 2018 12.40 12.10 27,658 -0.05(-0.41%)
Jun 05, 2018 12.15 12.40 11.80 12.15 24,808 +0.00(+0.00%)
Jun 04, 2018 12.00 12.25 11.70 12.15 23,686 +0.15(+1.25%)
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.