Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jupiter Wellness Inc (NQ: JUPW )

1.520 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 14, 2023 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 (%)
Jun 30, 2021 4.600 4.690 4.420 4.480 248,575 -0.03(-0.67%)
Jun 29, 2021 4.500 4.630 4.335 4.510 156,925 +0.01(+0.22%)
Jun 28, 2021 4.470 4.640 4.230 4.500 225,399 +0.03(+0.67%)
Jun 25, 2021 4.400 4.470 4.310 4.470 73,415 +0.07(+1.59%)
Jun 24, 2021 4.400 4.480 4.251 4.400 162,901 +0.02(+0.46%)
Jun 23, 2021 4.320 4.380 4.200 4.380 51,792 +0.04(+0.92%)
Jun 22, 2021 4.190 4.340 4.100 4.340 111,734 +0.06(+1.40%)
Jun 21, 2021 4.280 4.360 4.136 4.280 109,804 -0.04(-0.93%)
Jun 18, 2021 4.350 4.400 4.165 4.320 116,648 -0.10(-2.26%)
Jun 17, 2021 4.250 4.440 4.150 4.420 102,331 +0.11(+2.55%)
Jun 16, 2021 4.270 4.310 4.140 4.310 79,147 +0.04(+0.94%)
Jun 15, 2021 4.430 4.440 4.178 4.270 100,448 -0.17(-3.83%)
Jun 14, 2021 4.340 4.540 4.340 4.440 142,224 +0.05(+1.14%)
Jun 11, 2021 4.370 4.500 4.330 4.390 34,399 -0.02(-0.45%)
Jun 10, 2021 4.500 4.540 4.350 4.410 52,822 -0.18(-3.92%)
Jun 09, 2021 4.460 4.780 4.380 4.590 249,501 +0.09(+2.00%)
Jun 08, 2021 4.590 4.750 4.340 4.500 175,410 -0.10(-2.17%)
Jun 07, 2021 4.530 4.700 4.510 4.600 94,394 +0.01(+0.22%)
Jun 04, 2021 4.500 4.590 4.500 4.590 43,666 +0.05(+1.10%)
Jun 03, 2021 4.490 4.570 4.410 4.540 124,052 +0.00(+0.00%)
Jun 02, 2021 4.650 4.700 4.300 4.540 160,195 -0.11(-2.37%)
Jun 01, 2021 4.490 4.650 4.422 4.650 151,020 +0.20(+4.49%)
May 28, 2021 4.370 4.490 4.300 4.450 183,520 +0.15(+3.49%)
May 27, 2021 4.200 4.365 4.126 4.300 125,463 +0.20(+4.88%)
May 26, 2021 3.870 4.300 3.750 4.100 307,899 +0.34(+9.04%)
May 25, 2021 4.010 4.200 3.730 3.760 265,052 -0.23(-5.76%)
May 24, 2021 4.260 4.260 3.950 3.990 114,865 -0.28(-6.56%)
May 21, 2021 4.470 4.479 4.160 4.270 88,204 -0.13(-2.95%)
May 20, 2021 4.300 4.400 4.140 4.400 44,480 +0.10(+2.33%)
May 19, 2021 4.399 4.400 4.188 4.300 54,563 -0.15(-3.37%)
May 18, 2021 4.260 4.480 4.220 4.450 117,186 +0.24(+5.70%)
May 17, 2021 4.000 4.400 4.000 4.210 208,906 +0.18(+4.47%)
May 14, 2021 4.050 4.150 3.960 4.030 133,812 -0.10(-2.42%)
May 13, 2021 4.190 4.190 3.950 4.130 98,560 -0.02(-0.48%)
May 12, 2021 4.190 4.200 4.000 4.150 80,360 -0.05(-1.19%)
May 11, 2021 4.100 4.350 4.000 4.200 163,234 -0.07(-1.64%)
May 10, 2021 4.380 4.465 4.061 4.270 126,625 +0.09(+2.15%)
May 07, 2021 4.290 4.325 4.040 4.180 94,237 +0.09(+2.20%)
May 06, 2021 4.160 4.400 4.010 4.090 83,715 -0.12(-2.85%)
May 05, 2021 4.470 4.480 4.150 4.210 101,949 -0.27(-6.03%)
May 04, 2021 4.580 4.610 4.320 4.480 91,759 -0.13(-2.82%)
May 03, 2021 4.640 4.750 4.510 4.610 38,081 -0.05(-1.07%)
Apr 30, 2021 4.560 4.660 4.510 4.660 54,100 +0.10(+2.19%)
Apr 29, 2021 4.760 4.760 4.500 4.560 105,791 -0.20(-4.20%)
Apr 28, 2021 4.510 4.800 4.460 4.760 263,077 +0.06(+1.28%)
Apr 27, 2021 4.790 4.800 4.500 4.700 88,395 -0.05(-1.05%)
Apr 26, 2021 4.740 4.820 4.600 4.750 134,414 +0.34(+7.71%)
Apr 23, 2021 4.640 4.680 4.410 4.410 46,900 -0.22(-4.75%)
Apr 22, 2021 4.580 4.650 4.380 4.630 93,266 +0.18(+4.04%)
Apr 21, 2021 4.230 4.470 4.210 4.450 93,826 +0.22(+5.20%)
Apr 20, 2021 4.700 4.760 4.130 4.230 309,872 -0.27(-6.00%)
Apr 19, 2021 4.360 4.640 4.020 4.500 185,510 +0.04(+0.90%)
Apr 16, 2021 4.500 4.750 3.600 4.460 654,700 -0.04(-0.89%)
Apr 15, 2021 4.890 4.890 4.500 4.500 95,284 -0.34(-7.02%)
Apr 14, 2021 4.940 4.950 4.790 4.840 78,916 -0.14(-2.81%)
Apr 13, 2021 4.940 5.060 4.750 4.980 112,269 +0.00(+0.00%)
Apr 12, 2021 4.870 5.158 4.850 4.980 133,001 -0.01(-0.20%)
Apr 09, 2021 4.770 5.020 4.700 4.990 55,800 +0.22(+4.61%)
Apr 08, 2021 4.890 4.925 4.680 4.770 83,783 -0.14(-2.85%)
Apr 07, 2021 4.900 5.020 4.800 4.910 58,733 +0.03(+0.61%)
Apr 06, 2021 5.050 5.210 4.830 4.880 70,385 -0.19(-3.75%)
Apr 05, 2021 4.900 5.240 4.770 5.070 119,885 +0.32(+6.74%)
Apr 01, 2021 4.750 4.820 4.694 4.750 50,700 +0.01(+0.21%)
Mar 31, 2021 4.670 4.880 4.650 4.740 137,121 +0.09(+1.94%)
Mar 30, 2021 4.700 4.750 4.550 4.650 77,012 -0.11(-2.31%)
Mar 29, 2021 4.570 5.010 4.570 4.760 161,900 +0.20(+4.39%)
Mar 26, 2021 5.040 5.250 4.560 4.560 209,100 -0.44(-8.80%)
Mar 25, 2021 5.440 5.500 4.950 5.000 402,178 -0.55(-9.91%)
Mar 24, 2021 5.440 5.890 5.360 5.550 249,196 +0.10(+1.83%)
Mar 23, 2021 5.570 5.750 5.410 5.450 232,944 -0.10(-1.80%)
Mar 22, 2021 5.770 6.070 5.550 5.550 367,365 -0.14(-2.46%)
Mar 19, 2021 5.470 6.200 5.470 5.690 801,100 +0.21(+3.83%)
Mar 18, 2021 5.610 5.770 5.480 5.480 205,624 -0.10(-1.79%)
Mar 17, 2021 5.520 5.750 5.330 5.580 137,842 -0.11(-1.93%)
Mar 16, 2021 5.850 6.000 5.590 5.690 166,783 -0.01(-0.18%)
Mar 15, 2021 5.810 6.030 5.520 5.700 530,249 -0.11(-1.89%)
Mar 12, 2021 5.600 6.010 5.545 5.810 265,300 -0.01(-0.17%)
Mar 11, 2021 5.500 6.660 5.300 5.820 1,837,858 +0.52(+9.81%)
Mar 10, 2021 5.640 5.690 5.300 5.300 96,699 -0.24(-4.33%)
Mar 09, 2021 5.210 5.680 5.070 5.540 314,742 +0.48(+9.49%)
Mar 08, 2021 5.000 5.450 4.750 5.060 307,863 +0.12(+2.43%)
Mar 05, 2021 4.790 5.330 4.300 4.940 218,500 +0.04(+0.82%)
Mar 04, 2021 5.280 5.640 4.120 4.900 474,914 -0.38(-7.20%)
Mar 03, 2021 5.660 5.750 5.150 5.280 176,748 -0.28(-5.04%)
Mar 02, 2021 5.890 6.300 5.340 5.560 615,513 -0.16(-2.80%)
Mar 01, 2021 5.470 5.830 5.160 5.720 414,141 +0.42(+7.92%)
Feb 26, 2021 5.510 5.605 5.150 5.300 211,300 -0.36(-6.36%)
Feb 25, 2021 5.820 5.970 5.310 5.660 305,366 -0.16(-2.75%)
Feb 24, 2021 5.820 6.200 5.680 5.820 390,615 -0.02(-0.34%)
Feb 23, 2021 5.940 6.050 5.150 5.840 425,118 -0.45(-7.15%)
Feb 22, 2021 6.810 6.960 6.260 6.290 240,721 -0.54(-7.91%)
Feb 19, 2021 7.000 7.200 6.810 6.830 492,100 -0.17(-2.43%)
Feb 18, 2021 7.290 7.880 6.800 7.000 1,182,428 -0.56(-7.41%)
Feb 17, 2021 7.750 8.180 7.200 7.560 1,417,954 +0.54(+7.69%)
Feb 16, 2021 7.600 7.750 6.810 7.020 742,145 -0.53(-7.02%)
Feb 12, 2021 7.230 8.880 7.120 7.550 1,361,900 -0.15(-1.95%)
Feb 11, 2021 7.930 8.190 7.170 7.700 857,694 -0.28(-3.51%)
Feb 10, 2021 7.420 8.430 6.650 7.980 2,249,488 +1.01(+14.49%)
Feb 09, 2021 6.230 7.100 6.230 6.970 799,274 +0.75(+12.06%)
Feb 08, 2021 6.420 6.840 6.210 6.220 290,276 -0.18(-2.81%)
Feb 05, 2021 6.480 6.590 6.060 6.400 399,900 -0.09(-1.39%)
Feb 04, 2021 6.410 6.670 6.060 6.490 463,752 +0.09(+1.41%)
Feb 03, 2021 6.150 7.700 6.020 6.400 2,909,729 +0.30(+4.92%)
Feb 02, 2021 6.000 6.700 5.620 6.100 1,535,296 +0.13(+2.18%)
Feb 01, 2021 5.380 6.100 5.280 5.970 915,642 +0.60(+11.17%)
Jan 29, 2021 5.320 6.190 5.165 5.370 454,100 -0.02(-0.37%)
Jan 28, 2021 5.620 5.790 5.190 5.390 192,174 -0.16(-2.88%)
Jan 27, 2021 5.650 5.950 5.410 5.550 206,738 -0.28(-4.80%)
Jan 26, 2021 5.560 6.000 5.410 5.830 261,848 +0.24(+4.29%)
Jan 25, 2021 5.780 5.900 5.400 5.590 153,278 -0.21(-3.62%)
Jan 22, 2021 5.550 5.900 5.330 5.800 159,100 +0.21(+3.76%)
Jan 21, 2021 5.680 5.920 5.540 5.590 230,188 -0.04(-0.71%)
Jan 20, 2021 6.190 6.250 5.450 5.630 370,058 -0.27(-4.58%)
Jan 19, 2021 5.820 6.030 5.710 5.900 163,951 +0.18(+3.15%)
Jan 15, 2021 6.040 6.100 5.630 5.720 328,900 -0.32(-5.30%)
Jan 14, 2021 5.980 6.200 5.660 6.040 664,747 +0.12(+2.03%)
Jan 13, 2021 5.650 6.490 5.620 5.920 1,353,341 +0.27(+4.78%)
Jan 12, 2021 5.840 6.480 5.250 5.650 1,191,414 -0.90(-13.74%)
Jan 11, 2021 5.020 7.630 4.880 6.550 7,414,016 +1.75(+36.46%)
Jan 08, 2021 4.760 5.020 4.660 4.800 93,500 +0.00(+0.00%)
Jan 07, 2021 4.900 5.420 4.670 4.800 400,528 +0.08(+1.69%)
Jan 06, 2021 5.000 5.000 4.540 4.720 158,557 +0.10(+2.16%)
Jan 05, 2021 4.800 4.950 4.500 4.620 116,388 -0.36(-7.23%)
Jan 04, 2021 5.020 5.230 4.820 4.980 104,126 -0.11(-2.16%)
Dec 31, 2020 5.090 5.090 5.090 92,211 -0.04(-0.78%)
Dec 30, 2020 5.230 5.610 5.046 5.130 92,211 +0.03(+0.59%)
Dec 29, 2020 5.270 5.419 5.000 5.100 92,834 -0.18(-3.41%)
Dec 28, 2020 5.300 5.990 5.200 5.280 387,264 +0.22(+4.35%)
Dec 24, 2020 5.540 5.590 4.620 5.060 343,300 -0.54(-9.64%)
Dec 23, 2020 5.800 5.950 5.450 5.600 261,059 -0.39(-6.51%)
Dec 22, 2020 6.750 6.790 5.680 5.990 703,202 -0.13(-2.12%)
Dec 21, 2020 5.920 6.410 5.600 6.120 383,097 -0.39(-5.99%)
Dec 18, 2020 6.750 6.890 5.340 6.510 1,056,900 +0.42(+6.90%)
Dec 17, 2020 5.400 8.350 5.290 6.090 7,904,135 +0.80(+15.12%)
Dec 16, 2020 4.500 5.400 4.470 5.290 239,467 +0.82(+18.34%)
Dec 15, 2020 4.470 4.580 4.260 4.470 33,327 +0.02(+0.45%)
Dec 14, 2020 4.020 4.490 4.020 4.450 65,454 +0.44(+10.97%)
Dec 11, 2020 4.000 4.200 3.950 4.010 14,200 +0.06(+1.52%)
Dec 10, 2020 4.210 4.250 3.900 3.950 45,103 -0.09(-2.23%)
Dec 09, 2020 4.420 4.850 4.000 4.040 52,107 -0.29(-6.70%)
Dec 08, 2020 4.530 4.800 4.000 4.330 34,724 -0.26(-5.58%)
Dec 07, 2020 5.030 5.070 4.279 4.586 67,093 -0.57(-11.13%)
Dec 04, 2020 5.180 5.700 4.910 5.160 197,100 +0.07(+1.38%)
Dec 03, 2020 4.780 5.566 4.550 5.090 135,564 +0.46(+9.94%)
Dec 02, 2020 4.470 4.800 4.260 4.630 15,643 +0.04(+0.87%)
Dec 01, 2020 5.290 5.290 4.550 4.590 56,680 -0.61(-11.73%)
Nov 30, 2020 4.750 5.860 4.550 5.200 210,863 +0.65(+14.29%)
Nov 27, 2020 4.260 4.772 4.184 4.550 48,500 +0.35(+8.33%)
Nov 25, 2020 4.540 4.540 4.177 4.200 36,400 -0.25(-5.62%)
Nov 24, 2020 4.500 4.660 4.220 4.450 75,675 +0.21(+5.08%)
Nov 23, 2020 4.400 4.600 4.045 4.235 26,557 -0.13(-3.09%)
Nov 20, 2020 4.460 4.520 4.040 4.370 20,600 -0.12(-2.67%)
Nov 19, 2020 4.480 4.800 4.420 4.490 24,107 +0.07(+1.58%)
Nov 18, 2020 4.800 4.800 4.400 4.420 27,517 -0.38(-7.92%)
Nov 17, 2020 4.500 5.420 4.251 4.800 120,897 +0.61(+14.56%)
Nov 16, 2020 3.990 4.330 3.960 4.190 38,671 +0.26(+6.48%)
Nov 13, 2020 3.940 3.990 3.850 3.935 20,400 -0.04(-1.13%)
Nov 12, 2020 3.900 4.050 3.900 3.980 11,301 +0.03(+0.85%)
Nov 11, 2020 4.080 4.080 3.810 3.946 22,463 +0.00(+0.10%)
Nov 10, 2020 4.250 4.310 3.800 3.942 33,026 -0.40(-9.16%)
Nov 09, 2020 4.650 4.880 4.270 4.340 49,435 +0.08(+1.88%)
Nov 06, 2020 4.240 4.960 4.000 4.260 152,100 +0.18(+4.41%)
Nov 05, 2020 4.000 5.070 3.730 4.080 147,149 +0.01(+0.25%)
Nov 04, 2020 5.390 7.000 4.000 4.070 116,272 -0.83(-16.94%)
Nov 03, 2020 5.430 5.900 4.900 4.900 69,040 -0.50(-9.26%)
Nov 02, 2020 6.010 6.400 5.400 5.400 192,297 -0.60(-10.00%)
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.