Indicators

J2 Global Inc (NQ: JCOM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	89.88	90.00	88.34	89.61	579,436	-0.27(-0.30%)
Nov 27, 2020	89.39	89.99	89.18	89.88	206,100	+0.89(+1.00%)
Nov 25, 2020	88.84	89.22	87.51	88.99	390,800	+0.30(+0.34%)
Nov 24, 2020	88.58	89.10	87.37	88.69	404,330	+0.61(+0.69%)
Nov 23, 2020	86.15	88.21	85.11	88.08	745,266	+3.22(+3.79%)
Nov 20, 2020	83.55	84.96	83.14	84.86	556,700	+0.66(+0.78%)
Nov 19, 2020	84.59	85.50	83.37	84.20	567,630	-0.73(-0.86%)
Nov 18, 2020	85.71	85.71	84.07	84.93	631,352	-0.46(-0.54%)
Nov 17, 2020	84.92	85.68	81.31	85.39	458,222	-0.40(-0.47%)
Nov 16, 2020	83.70	85.81	83.35	85.79	515,084	+2.07(+2.47%)
Nov 13, 2020	82.10	83.93	81.67	83.72	349,800	+2.55(+3.14%)
Nov 12, 2020	81.37	81.78	79.58	81.17	370,520	-0.80(-0.98%)
Nov 11, 2020	81.53	82.66	79.91	81.97	396,497	+0.73(+0.90%)
Nov 10, 2020	82.44	82.79	80.50	81.24	649,805	-0.60(-0.73%)
Nov 09, 2020	79.69	82.83	79.50	81.84	867,009	+3.25(+4.14%)
Nov 06, 2020	78.88	79.39	78.12	78.59	557,200	-0.45(-0.57%)
Nov 05, 2020	76.35	79.35	76.32	79.04	770,827	+3.48(+4.61%)
Nov 04, 2020	73.76	77.15	73.03	75.56	920,131	+1.97(+2.68%)
Nov 03, 2020	72.75	74.77	71.79	73.59	1,367,451	+5.10(+7.45%)

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.