NJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	47.38	47.44	47.26	47.44	47.44	-0.03%	6,159
Nov 19, 2024	47.28	47.48	47.28	47.45	47.45	0.13%	5,338
Nov 18, 2024	47.38	47.45	47.23	47.39	47.39	0.28%	11,343
Nov 15, 2024	47.41	47.41	47.16	47.26	47.26	-0.38%	14,520
Nov 14, 2024	47.44	47.53	47.39	47.44	47.44	-0.13%	10,796
Nov 13, 2024	47.44	47.60	47.41	47.50	47.50	-0.02%	45,334
Nov 12, 2024	47.50	47.51	47.43	47.51	47.51	0.03%	3,095
Nov 11, 2024	47.41	47.53	47.40	47.50	47.50	0.02%	21,005
Nov 8, 2024	47.50	47.50	47.42	47.49	47.49	0.10%	6,560
Nov 7, 2024	47.39	47.44	47.34	47.44	47.44	0.33%	18,422
Nov 6, 2024	47.16	47.35	47.14	47.28	47.28	0.91%	8,780
Nov 5, 2024	46.65	46.89	46.65	46.86	46.86	0.37%	7,391
Nov 4, 2024	46.70	46.75	46.62	46.68	46.68	-0.03%	8,521
Nov 1, 2024	46.65	46.79	46.65	46.69	46.69	0.23%	9,270
Oct 31, 2024	46.72	46.72	46.51	46.58	46.58	-0.69%	12,684
Oct 30, 2024	46.90	46.99	46.88	46.91	46.91	-0.03%	4,880
Oct 29, 2024	46.83	47.00	46.83	46.92	46.92	0.28%	15,494
Oct 28, 2024	46.89	46.95	46.79	46.79	46.79	-0.09%	14,165
Oct 25, 2024	46.81	46.99	46.80	46.83	46.83	0.07%	7,653
Oct 24, 2024	46.77	46.80	46.67	46.80	46.80	0.25%	15,578
Oct 23, 2024	46.75	46.85	46.53	46.68	46.68	-0.49%	21,999
Oct 22, 2024	46.72	46.96	46.72	46.91	46.91	0.17%	5,705
Oct 21, 2024	46.82	46.90	46.75	46.83	46.83	0.03%	14,905
Oct 18, 2024	46.94	46.94	46.78	46.82	46.82	0.24%	2,393
Oct 17, 2024	46.96	46.96	46.67	46.71	46.71	0.14%	3,610
Oct 16, 2024	46.58	46.69	46.56	46.64	46.64	0.03%	4,792
Oct 15, 2024	46.75	46.79	46.54	46.63	46.63	-0.25%	11,228
Oct 14, 2024	46.66	46.80	46.66	46.75	46.75	0.12%	6,557
Oct 11, 2024	46.57	46.73	46.57	46.69	46.69	0.16%	30,333
Oct 10, 2024	46.52	46.62	46.52	46.62	46.62	0.06%	3,006
Oct 9, 2024	46.45	46.61	46.45	46.59	46.59	0.20%	9,838
Oct 8, 2024	46.37	46.50	46.37	46.50	46.50	0.33%	6,127
Oct 7, 2024	46.53	46.53	46.20	46.34	46.34	-0.22%	7,912
Oct 4, 2024	46.35	46.44	46.29	46.44	46.44	0.47%	12,742
Oct 3, 2024	46.19	46.23	46.13	46.23	46.23	-0.08%	20,243
Oct 2, 2024	46.13	46.32	46.13	46.27	46.27	0.07%	5,648
Oct 1, 2024	46.36	46.36	46.16	46.23	46.23	-0.48%	3,139
Sep 30, 2024	46.39	46.46	46.30	46.46	46.46	0.12%	2,845
Sep 27, 2024	46.43	46.44	46.36	46.40	46.40	-0.14%	4,606
Sep 26, 2024	46.53	46.53	46.35	46.47	46.47	0.20%	8,179
Sep 25, 2024	46.43	46.43	46.34	46.37	46.37	0.06%	4,279
Sep 24, 2024	46.25	46.40	46.25	46.35	46.35	0.16%	9,523
Sep 23, 2024	46.16	46.27	46.16	46.27	46.27	0.16%	8,950
Sep 20, 2024	46.23	46.27	46.07	46.20	46.20	0.03%	54,068
Sep 19, 2024	46.07	46.22	46.07	46.18	46.18	1.03%	3,452
Sep 18, 2024	45.87	45.98	45.70	45.71	45.71	-0.26%	6,975
Sep 17, 2024	45.98	45.98	45.76	45.83	45.83	0.02%	7,800
Sep 16, 2024	45.74	45.83	45.68	45.82	45.82	-0.05%	13,928
Sep 13, 2024	45.68	45.87	45.65	45.84	45.84	0.32%	100,547
Sep 12, 2024	45.50	45.77	45.50	45.70	45.70	0.38%	7,207
Sep 11, 2024	45.03	45.52	45.03	45.52	45.52	0.85%	6,007
Sep 10, 2024	45.00	45.14	44.99	45.14	45.14	0.48%	1,043
Sep 9, 2024	44.91	45.03	44.70	44.93	44.93	0.62%	9,883
Sep 6, 2024	45.15	45.26	44.64	44.65	44.65	-1.12%	17,419
Sep 5, 2024	45.01	45.28	45.01	45.15	45.15	-0.10%	7,416
Sep 4, 2024	45.23	45.31	45.08	45.20	45.20	-0.06%	14,068
Sep 3, 2024	45.57	45.57	45.22	45.22	45.22	-1.37%	11,687
Aug 30, 2024	45.77	45.85	45.64	45.85	45.85	0.48%	3,616
Aug 29, 2024	45.74	45.83	45.56	45.63	45.63	0.07%	8,124
Aug 28, 2024	45.64	45.75	45.56	45.60	45.60	-0.32%	5,887
Aug 27, 2024	45.60	45.81	45.55	45.75	45.75	0.21%	4,644
Aug 26, 2024	45.73	45.73	45.61	45.66	45.66	-0.38%	5,597
Aug 23, 2024	45.80	45.90	45.68	45.83	45.83	0.53%	4,104
Aug 22, 2024	45.88	45.92	45.59	45.59	45.59	-0.49%	3,975
Aug 21, 2024	45.73	45.89	45.73	45.81	45.81	0.07%	7,239
Aug 20, 2024	45.72	45.83	45.71	45.78	45.78	-0.17%	10,135
Aug 19, 2024	45.59	45.86	45.59	45.86	45.86	0.50%	6,845
Aug 16, 2024	45.61	45.69	45.49	45.63	45.63	0.11%	4,496
Aug 15, 2024	45.31	45.58	45.31	45.58	45.58	0.86%	8,953
Aug 14, 2024	45.03	45.19	44.94	45.19	45.19	0.23%	12,608
Aug 13, 2024	44.82	45.09	44.82	45.09	45.09	1.23%	14,992
Aug 12, 2024	44.53	44.69	44.51	44.54	44.54	-0.05%	10,687
Aug 9, 2024	44.41	44.59	44.32	44.56	44.56	0.53%	11,913
Aug 8, 2024	44.16	44.35	44.16	44.33	44.33	1.50%	3,944
Aug 7, 2024	44.33	44.33	43.67	43.67	43.67	-0.72%	9,390
Aug 6, 2024	43.75	44.30	43.75	43.99	43.99	1.02%	17,404
Aug 5, 2024	42.78	43.91	42.69	43.54	43.54	-1.78%	51,758
Aug 2, 2024	44.42	44.44	44.15	44.33	44.33	-1.11%	90,938
Aug 1, 2024	45.30	45.38	44.69	44.83	44.83	-1.03%	27,202
Jul 31, 2024	45.20	45.29	45.18	45.29	45.29	1.03%	3,655
Jul 30, 2024	45.13	45.13	44.70	44.83	44.83	-0.42%	9,452
Jul 29, 2024	44.92	45.12	44.92	45.02	45.02	0.06%	55,711
Jul 26, 2024	44.87	45.10	44.87	44.99	44.99	0.54%	6,189
Jul 25, 2024	45.01	45.08	44.75	44.75	44.75	-0.40%	61,185
Jul 24, 2024	45.20	45.20	44.90	44.93	44.93	-1.29%	19,625
Jul 23, 2024	45.54	45.60	45.50	45.52	45.52	-0.07%	14,786
Jul 22, 2024	45.50	45.57	45.43	45.55	45.55	0.52%	5,483
Jul 19, 2024	45.36	45.46	45.26	45.32	45.32	-0.28%	13,064
Jul 18, 2024	45.54	45.54	45.36	45.44	45.44	-0.18%	5,321
Jul 17, 2024	45.55	45.59	45.49	45.53	45.53	-0.75%	14,718
Jul 16, 2024	45.84	45.87	45.77	45.87	45.87	0.07%	8,396
Jul 15, 2024	45.85	45.93	45.76	45.84	45.84	0.03%	4,809
Jul 12, 2024	45.78	45.85	45.78	45.83	45.83	0.17%	4,323
Jul 11, 2024	45.92	45.94	45.68	45.75	45.75	-0.41%	30,808
Jul 10, 2024	45.86	45.95	45.85	45.94	45.94	0.20%	12,029
Jul 9, 2024	45.96	45.96	45.79	45.85	45.85	-0.04%	41,306
Jul 8, 2024	45.76	45.89	45.76	45.87	45.87	0.17%	19,802
Jul 5, 2024	45.70	45.82	45.70	45.79	45.79	0.28%	11,966
Jul 3, 2024	45.60	45.72	45.60	45.66	45.66	0.24%	9,505
Jul 2, 2024	45.54	45.61	45.42	45.55	45.55	0.24%	25,136