Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J2 Global Inc (NQ: JCOM )

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 (%)
Jan 31, 2020 98.84 99.62 95.59 95.86 444,800 -3.25(-3.28%)
Jan 30, 2020 98.25 99.15 97.75 99.11 430,021 +0.31(+0.31%)
Jan 29, 2020 99.96 100.71 98.78 98.80 239,173 -0.95(-0.95%)
Jan 28, 2020 99.20 99.97 98.75 99.75 540,817 +1.01(+1.02%)
Jan 27, 2020 98.14 99.74 97.16 98.74 443,785 -1.26(-1.26%)
Jan 24, 2020 102.63 102.63 99.42 100.00 574,700 -2.25(-2.20%)
Jan 23, 2020 102.19 102.84 101.43 102.25 359,945 -0.12(-0.12%)
Jan 22, 2020 103.62 104.57 102.03 102.37 412,644 -1.10(-1.06%)
Jan 21, 2020 102.23 104.00 101.48 103.47 381,826 +1.05(+1.03%)
Jan 17, 2020 103.84 103.84 102.31 102.42 283,400 -0.71(-0.69%)
Jan 16, 2020 102.23 103.34 101.66 103.13 352,151 +1.44(+1.42%)
Jan 15, 2020 99.93 102.22 99.71 101.69 387,407 +1.51(+1.51%)
Jan 14, 2020 99.43 100.36 98.93 100.18 433,250 +0.44(+0.44%)
Jan 13, 2020 99.06 99.83 98.34 99.74 237,406 +0.65(+0.66%)
Jan 10, 2020 98.57 99.14 97.87 99.09 343,000 +0.83(+0.84%)
Jan 09, 2020 98.01 98.62 97.58 98.26 209,522 +0.81(+0.83%)
Jan 08, 2020 96.74 98.06 96.50 97.45 268,496 +1.12(+1.16%)
Jan 07, 2020 95.89 96.89 95.00 96.33 224,177 +0.27(+0.28%)
Jan 06, 2020 94.72 96.15 93.90 96.06 232,147 +0.50(+0.52%)
Jan 03, 2020 94.03 95.89 94.03 95.56 284,700 -0.08(-0.08%)
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.