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 (%)
Mar 31, 2021 118.00 121.34 118.00 119.86 428,048 +2.12(+1.80%)
Mar 30, 2021 117.37 118.88 115.99 117.74 328,139 +0.15(+0.13%)
Mar 29, 2021 118.45 121.18 116.52 117.59 346,399 -1.77(-1.48%)
Mar 26, 2021 118.62 120.19 116.94 119.36 315,800 +1.53(+1.30%)
Mar 25, 2021 114.00 118.23 113.26 117.83 325,812 +2.87(+2.50%)
Mar 24, 2021 117.86 118.76 114.89 114.96 524,878 -2.74(-2.33%)
Mar 23, 2021 118.05 120.28 116.79 117.70 724,486 -0.77(-0.65%)
Mar 22, 2021 118.75 119.22 117.22 118.47 337,436 -0.06(-0.05%)
Mar 19, 2021 116.37 119.76 115.45 118.53 689,200 +1.56(+1.33%)
Mar 18, 2021 119.02 121.31 116.74 116.97 240,843 -3.03(-2.53%)
Mar 17, 2021 121.87 121.87 118.78 120.00 493,051 -1.89(-1.55%)
Mar 16, 2021 123.14 124.82 121.07 121.89 749,069 -0.60(-0.49%)
Mar 15, 2021 119.56 122.61 118.45 122.49 437,467 +2.56(+2.13%)
Mar 12, 2021 117.99 120.70 117.19 119.93 380,500 +1.78(+1.51%)
Mar 11, 2021 117.94 119.33 117.22 118.15 539,044 +0.82(+0.70%)
Mar 10, 2021 115.95 117.74 115.08 117.33 524,712 +1.16(+1.00%)
Mar 09, 2021 115.22 117.45 113.30 116.17 492,573 +1.93(+1.69%)
Mar 08, 2021 114.00 115.69 113.00 114.24 363,082 +0.48(+0.42%)
Mar 05, 2021 112.07 114.11 109.51 113.76 372,100 +3.14(+2.84%)
Mar 04, 2021 113.66 114.15 109.78 110.62 908,213 -2.65(-2.34%)
Mar 03, 2021 112.90 113.91 112.01 113.27 463,713 +0.35(+0.31%)
Mar 02, 2021 113.98 114.40 111.53 112.92 305,455 -0.91(-0.80%)
Mar 01, 2021 112.79 114.00 111.47 113.83 451,964 +2.45(+2.20%)
Feb 26, 2021 109.85 112.73 108.16 111.38 600,000 +1.81(+1.65%)
Feb 25, 2021 113.94 114.00 109.20 109.57 278,617 -3.76(-3.32%)
Feb 24, 2021 109.18 113.62 107.77 113.33 508,622 +4.05(+3.71%)
Feb 23, 2021 107.00 109.43 105.27 109.28 862,055 +0.22(+0.20%)
Feb 22, 2021 108.93 109.59 108.00 109.06 533,286 -0.53(-0.48%)
Feb 19, 2021 109.36 110.72 108.03 109.59 351,000 +0.40(+0.37%)
Feb 18, 2021 110.42 110.50 107.71 109.19 711,078 -0.59(-0.54%)
Feb 17, 2021 108.99 111.22 108.05 109.78 404,630 -1.09(-0.98%)
Feb 16, 2021 112.10 113.36 109.06 110.87 523,547 +3.08(+2.86%)
Feb 12, 2021 110.00 111.46 106.10 107.79 734,900 +0.24(+0.22%)
Feb 11, 2021 107.97 109.45 106.88 107.55 504,849 -0.48(-0.44%)
Feb 10, 2021 108.69 109.19 106.22 108.03 497,587 -0.75(-0.69%)
Feb 09, 2021 105.98 109.09 105.98 108.78 403,958 +3.11(+2.94%)
Feb 08, 2021 106.26 106.46 104.44 105.67 332,006 +0.55(+0.52%)
Feb 05, 2021 103.37 105.56 103.01 105.12 276,500 +2.57(+2.51%)
Feb 04, 2021 102.64 103.70 100.61 102.55 310,304 +0.52(+0.51%)
Feb 03, 2021 101.90 103.50 101.14 102.03 1,267,858 -0.35(-0.34%)
Feb 02, 2021 103.72 103.72 100.50 102.38 465,492 -0.52(-0.51%)
Feb 01, 2021 102.69 104.53 101.19 102.90 406,453 +0.26(+0.25%)
Jan 29, 2021 105.33 106.49 102.27 102.64 519,400 -1.33(-1.28%)
Jan 28, 2021 106.15 107.94 103.76 103.97 584,298 -1.89(-1.79%)
Jan 27, 2021 101.27 106.59 100.01 105.86 1,307,170 +3.26(+3.18%)
Jan 26, 2021 99.21 102.69 98.85 102.60 421,793 +4.46(+4.54%)
Jan 25, 2021 97.27 99.59 97.27 98.14 407,115 +0.71(+0.73%)
Jan 22, 2021 97.25 97.57 95.58 97.43 248,900 +0.11(+0.11%)
Jan 21, 2021 98.14 98.53 97.18 97.32 289,895 -1.11(-1.13%)
Jan 20, 2021 95.41 98.53 95.24 98.43 416,908 +3.47(+3.65%)
Jan 19, 2021 96.00 96.44 94.09 94.96 435,044 -0.23(-0.24%)
Jan 15, 2021 96.33 96.84 94.41 95.19 283,700 -1.69(-1.74%)
Jan 14, 2021 94.73 97.70 94.27 96.88 412,773 +2.60(+2.76%)
Jan 13, 2021 95.99 96.12 93.88 94.28 218,469 -2.09(-2.17%)
Jan 12, 2021 96.19 97.84 93.78 96.37 399,055 +0.60(+0.63%)
Jan 11, 2021 97.65 98.51 95.41 95.77 655,879 -2.88(-2.92%)
Jan 08, 2021 98.68 100.54 97.84 98.65 319,700 +0.23(+0.23%)
Jan 07, 2021 98.08 98.99 96.84 98.42 314,488 +0.56(+0.57%)
Jan 06, 2021 95.60 98.21 95.19 97.86 439,190 +2.14(+2.24%)
Jan 05, 2021 95.02 96.53 94.73 95.72 390,315 +0.43(+0.45%)
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.