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 (%)
Dec 31, 2018	68.21	69.02	66.91	68.66	350,650	+0.61(+0.90%)
Dec 28, 2018	68.27	69.93	67.58	68.04	324,882	-0.34(-0.49%)
Dec 27, 2018	66.71	68.38	66.25	68.38	246,483	+0.75(+1.11%)
Dec 26, 2018	65.18	67.70	64.68	67.63	265,050	+2.84(+4.38%)
Dec 24, 2018	65.71	66.08	64.39	64.79	164,613	-1.05(-1.59%)
Dec 21, 2018	68.52	68.52	65.26	65.84	1,002,436	-2.58(-3.77%)
Dec 20, 2018	68.89	69.86	67.17	68.42	494,652	-0.69(-1.00%)
Dec 19, 2018	69.71	71.46	68.53	69.11	535,978	-0.61(-0.88%)
Dec 18, 2018	69.61	70.77	69.17	69.73	624,371	+0.51(+0.74%)
Dec 17, 2018	70.12	71.26	69.01	69.21	674,277	-0.83(-1.19%)
Dec 14, 2018	70.23	72.11	69.42	70.04	722,117	-0.80(-1.13%)
Dec 13, 2018	70.17	71.10	69.77	70.84	789,933	+0.64(+0.92%)
Dec 12, 2018	69.38	71.06	68.39	70.20	846,031	+1.70(+2.48%)
Dec 11, 2018	70.55	70.81	67.93	68.50	790,020	-1.24(-1.77%)
Dec 10, 2018	69.54	70.91	69.32	69.74	462,007	+0.04(+0.06%)
Dec 07, 2018	70.47	71.90	69.40	69.70	390,465	-1.11(-1.57%)
Dec 06, 2018	69.77	71.25	69.56	70.81	525,150	+0.11(+0.15%)
Dec 04, 2018	72.45	73.55	70.10	70.70	335,391	-2.17(-2.97%)

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.