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 (%)
Jul 31, 2018 82.92 84.23 82.23 83.02 427,772 +0.42(+0.51%)
Jul 30, 2018 84.37 85.03 82.43 82.60 279,750 -1.76(-2.09%)
Jul 27, 2018 85.87 86.38 83.22 84.36 255,691 -1.49(-1.73%)
Jul 26, 2018 87.13 86.12 85.85 379,466 -0.27(-0.32%)
Jul 25, 2018 85.26 86.49 85.26 86.12 287,996 +0.88(+1.03%)
Jul 24, 2018 86.41 84.04 85.24 295,385 -0.35(-0.41%)
Jul 23, 2018 85.87 86.21 84.99 85.59 153,502 -0.11(-0.13%)
Jul 20, 2018 85.63 86.21 85.41 85.70 138,633 -0.05(-0.06%)
Jul 19, 2018 85.14 86.12 84.83 85.75 184,744 +0.27(+0.32%)
Jul 18, 2018 85.80 86.25 84.96 85.47 315,681 -0.38(-0.44%)
Jul 17, 2018 85.49 86.46 85.35 85.86 191,500 +0.14(+0.16%)
Jul 16, 2018 86.16 86.66 85.33 85.72 151,707 -0.37(-0.43%)
Jul 13, 2018 86.68 85.64 86.09 192,539 -0.47(-0.54%)
Jul 12, 2018 86.60 87.14 85.86 86.56 411,534 +0.52(+0.60%)
Jul 11, 2018 86.60 86.90 85.86 86.04 243,403 -0.99(-1.14%)
Jul 10, 2018 88.53 88.61 86.61 87.03 324,639 -1.11(-1.25%)
Jul 09, 2018 88.09 88.79 87.53 88.14 285,805 +0.56(+0.64%)
Jul 06, 2018 85.78 87.65 85.21 87.58 211,783 +1.66(+1.94%)
Jul 05, 2018 85.90 86.11 85.37 85.91 248,776 +0.47(+0.55%)
Jul 03, 2018 85.44 85.44 85.44 0 -0.09(-0.10%)
Jul 02, 2018 84.12 85.67 84.00 85.53 299,798 +0.78(+0.92%)
Jun 29, 2018 84.75 85.05 83.78 84.75 376,800 +0.46(+0.55%)
Jun 28, 2018 83.77 85.23 82.82 84.29 435,608 +0.76(+0.91%)
Jun 27, 2018 86.32 86.38 83.41 83.53 445,982 -2.58(-3.00%)
Jun 26, 2018 85.50 86.67 85.18 86.11 291,153 +0.78(+0.92%)
Jun 25, 2018 86.18 87.61 84.89 85.33 338,924 -1.09(-1.26%)
Jun 22, 2018 87.28 87.79 86.20 86.41 636,317 -0.67(-0.76%)
Jun 21, 2018 88.83 88.97 86.65 87.08 370,892 -1.97(-2.21%)
Jun 20, 2018 89.06 89.61 88.45 89.05 280,498 +0.29(+0.33%)
Jun 19, 2018 87.65 88.80 86.11 88.75 385,029 +0.51(+0.58%)
Jun 18, 2018 86.99 88.28 86.96 88.24 324,307 +1.04(+1.19%)
Jun 15, 2018 87.36 86.61 87.21 482,029 +0.60(+0.69%)
Jun 14, 2018 86.23 86.79 85.78 86.61 249,269 +0.52(+0.60%)
Jun 13, 2018 86.20 86.84 85.54 86.09 440,092 -0.56(-0.64%)
Jun 12, 2018 85.68 86.65 85.01 86.65 260,698 +1.29(+1.51%)
Jun 11, 2018 85.07 85.62 85.07 85.36 237,671 +0.52(+0.61%)
Jun 08, 2018 84.62 85.44 83.90 84.84 201,821 +0.23(+0.27%)
Jun 07, 2018 85.62 85.81 84.09 84.61 306,457 -0.79(-0.93%)
Jun 06, 2018 84.47 85.41 84.02 85.41 387,847 +0.94(+1.11%)
Jun 05, 2018 84.81 85.02 84.17 84.47 202,296 -0.14(-0.16%)
Jun 04, 2018 83.87 84.63 83.43 84.60 401,545 +0.92(+1.10%)
Jun 01, 2018 83.27 83.86 82.89 83.68 643,928 +1.06(+1.28%)
May 31, 2018 84.52 84.98 82.58 82.63 504,534 -1.90(-2.25%)
May 30, 2018 83.73 84.64 83.15 84.52 479,581 +1.25(+1.50%)
May 29, 2018 83.65 84.06 82.72 83.27 314,670 -0.63(-0.75%)
May 25, 2018 83.90 83.90 83.90 0 -0.74(-0.88%)
May 24, 2018 84.61 85.20 83.71 84.64 194,927 -0.23(-0.27%)
May 23, 2018 83.63 84.92 83.40 84.87 185,563 +1.47(+1.76%)
May 22, 2018 84.87 84.87 83.35 83.40 266,817 -1.41(-1.66%)
May 21, 2018 84.80 85.05 84.14 84.81 182,116 +0.52(+0.62%)
May 18, 2018 84.59 85.08 83.54 84.29 275,883 -0.04(-0.05%)
May 17, 2018 84.64 84.97 83.77 84.33 334,822 -0.26(-0.31%)
May 16, 2018 83.69 84.63 83.17 84.59 306,539 +1.27(+1.52%)
May 15, 2018 82.89 83.62 82.46 83.32 345,451 +0.19(+0.22%)
May 14, 2018 85.11 85.17 82.83 83.14 536,163 -1.77(-2.09%)
May 11, 2018 85.65 85.80 84.51 84.91 341,819 -0.65(-0.76%)
May 10, 2018 85.28 85.94 85.12 85.56 474,216 +0.41(+0.48%)
May 09, 2018 86.19 86.19 84.37 85.15 448,051 -0.68(-0.79%)
May 08, 2018 81.20 86.18 81.20 85.83 593,450 +2.47(+2.97%)
May 07, 2018 81.90 83.56 81.53 83.36 789,141 +1.42(+1.74%)
May 04, 2018 80.10 82.42 79.46 81.94 496,394 +1.98(+2.47%)
May 03, 2018 78.75 80.13 78.75 79.96 333,275 +0.95(+1.21%)
May 02, 2018 78.40 79.82 77.63 79.01 309,866 +0.68(+0.87%)
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.