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 29, 2019 86.23 86.70 85.20 86.15 494,191 +0.62(+0.72%)
Mar 28, 2019 85.08 85.80 84.29 85.53 187,041 +0.70(+0.82%)
Mar 27, 2019 85.43 85.63 83.65 84.83 424,313 -0.45(-0.52%)
Mar 26, 2019 84.62 85.63 84.14 85.28 302,841 +1.10(+1.31%)
Mar 25, 2019 84.08 84.69 83.59 84.18 389,548 -0.03(-0.04%)
Mar 22, 2019 85.96 86.47 84.17 84.21 230,609 -2.00(-2.32%)
Mar 21, 2019 84.99 86.54 84.99 86.21 213,324 +0.92(+1.07%)
Mar 20, 2019 85.78 86.28 84.85 85.29 308,951 -0.55(-0.64%)
Mar 19, 2019 85.65 86.35 84.97 85.84 259,741 +0.44(+0.51%)
Mar 18, 2019 85.09 85.59 84.31 85.40 659,556 +0.57(+0.67%)
Mar 15, 2019 84.63 85.17 84.27 84.83 633,421 +0.20(+0.24%)
Mar 14, 2019 84.38 85.08 83.62 84.63 375,076 +0.50(+0.59%)
Mar 13, 2019 84.35 84.83 83.29 84.14 303,983 +0.12(+0.14%)
Mar 12, 2019 83.75 84.44 83.25 84.02 309,454 +0.11(+0.13%)
Mar 11, 2019 84.16 84.40 83.45 83.91 352,029 +0.09(+0.11%)
Mar 08, 2019 82.77 83.95 81.35 83.82 219,149 +0.53(+0.63%)
Mar 07, 2019 84.19 84.52 83.03 83.29 176,457 -0.89(-1.05%)
Mar 06, 2019 84.66 84.72 83.70 84.18 315,022 -0.38(-0.45%)
Mar 05, 2019 84.95 85.20 84.25 84.55 200,972 -0.40(-0.47%)
Mar 04, 2019 85.20 85.56 83.88 84.95 263,029 -0.06(-0.07%)
Mar 01, 2019 85.12 85.26 84.36 85.01 284,290 +0.45(+0.53%)
Feb 28, 2019 85.29 85.63 84.48 84.56 228,748 -0.80(-0.93%)
Feb 27, 2019 84.65 85.64 83.87 85.36 250,269 +0.80(+0.94%)
Feb 26, 2019 85.36 85.81 84.47 84.56 309,793 -0.70(-0.82%)
Feb 25, 2019 86.36 86.50 85.03 85.26 305,654 -0.81(-0.94%)
Feb 22, 2019 84.99 86.09 84.46 86.07 497,307 +1.29(+1.52%)
Feb 21, 2019 84.43 85.04 83.42 84.78 339,396 +0.37(+0.43%)
Feb 20, 2019 83.59 84.78 83.00 84.41 497,445 +0.83(+0.99%)
Feb 19, 2019 83.11 83.89 83.08 83.58 403,572 +0.03(+0.04%)
Feb 15, 2019 82.73 83.56 82.18 83.55 568,215 +0.82(+0.99%)
Feb 14, 2019 80.71 82.91 80.49 82.73 662,297 +1.70(+2.10%)
Feb 13, 2019 77.20 82.53 77.19 81.03 1,559,791 +6.62(+8.90%)
Feb 12, 2019 73.54 75.07 73.29 74.41 941,367 +1.28(+1.75%)
Feb 11, 2019 74.31 74.75 72.81 73.13 582,566 -1.08(-1.45%)
Feb 08, 2019 74.68 75.50 73.62 74.21 412,595 -0.71(-0.95%)
Feb 07, 2019 75.27 75.73 74.36 74.92 247,669 -0.80(-1.06%)
Feb 06, 2019 76.41 76.93 75.29 75.72 579,847 -0.53(-0.70%)
Feb 05, 2019 75.88 76.44 75.54 76.26 303,946 +0.68(+0.90%)
Feb 04, 2019 75.10 75.75 74.38 75.57 303,458 +0.84(+1.13%)
Feb 01, 2019 74.57 74.92 73.80 74.73 264,958 +0.36(+0.48%)
Jan 31, 2019 72.96 74.50 72.83 74.38 290,785 +1.58(+2.18%)
Jan 30, 2019 72.94 73.17 72.01 72.79 340,093 +0.31(+0.42%)
Jan 29, 2019 73.86 73.86 71.93 72.49 245,457 -1.35(-1.82%)
Jan 28, 2019 72.84 73.93 72.57 73.83 282,784 +0.63(+0.87%)
Jan 25, 2019 73.64 74.19 72.81 73.20 237,876 +0.15(+0.20%)
Jan 24, 2019 72.41 73.36 71.93 73.05 240,766 +1.13(+1.57%)
Jan 23, 2019 72.53 73.22 71.50 71.92 237,637 -0.06(-0.08%)
Jan 22, 2019 72.69 73.02 70.41 71.98 302,409 -1.07(-1.46%)
Jan 18, 2019 71.99 73.91 71.00 73.05 391,273 +1.08(+1.50%)
Jan 17, 2019 71.79 72.37 70.45 71.97 242,054 -0.05(-0.07%)
Jan 16, 2019 71.12 72.36 70.41 72.02 264,707 +1.13(+1.59%)
Jan 15, 2019 70.47 71.19 67.00 70.89 263,498 +0.52(+0.75%)
Jan 14, 2019 70.92 71.35 69.97 70.37 222,300 -1.10(-1.54%)
Jan 11, 2019 71.04 71.58 69.06 71.47 294,263 +0.16(+0.22%)
Jan 10, 2019 70.50 71.34 70.20 71.31 242,622 +0.59(+0.84%)
Jan 09, 2019 70.18 71.05 67.75 70.72 261,182 +0.70(+1.00%)
Jan 08, 2019 70.24 70.57 69.09 70.01 220,925 +0.33(+0.47%)
Jan 07, 2019 69.01 70.18 68.69 69.69 381,494 +0.66(+0.96%)
Jan 04, 2019 67.16 69.25 66.61 69.02 330,945 +2.76(+4.17%)
Jan 03, 2019 67.57 67.57 66.18 66.26 273,340 -1.90(-2.79%)
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.