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 (%)
Sep 30, 2019	89.05	91.25	89.05	90.82	285,530	+1.78(+2.00%)
Sep 27, 2019	90.83	90.83	88.84	89.04	262,200	-1.28(-1.42%)
Sep 26, 2019	89.43	90.65	89.10	90.32	322,722	+0.96(+1.07%)
Sep 25, 2019	88.54	89.61	87.44	89.36	322,626	+0.48(+0.54%)
Sep 24, 2019	90.71	90.97	88.50	88.88	253,592	-1.37(-1.52%)
Sep 23, 2019	90.42	90.79	89.40	90.25	271,790	-0.52(-0.57%)
Sep 20, 2019	91.61	92.12	90.66	90.77	883,600	-0.97(-1.06%)
Sep 19, 2019	91.60	92.28	91.05	91.74	517,867	+0.46(+0.50%)
Sep 18, 2019	90.84	91.44	90.43	91.28	382,392	+0.09(+0.10%)
Sep 17, 2019	90.98	91.60	90.67	91.19	356,625	-0.14(-0.15%)
Sep 16, 2019	90.69	91.61	90.49	91.33	305,086	+0.01(+0.01%)
Sep 13, 2019	91.40	91.69	90.84	91.32	349,300	+0.13(+0.14%)
Sep 12, 2019	90.74	91.79	90.13	91.19	285,294	+0.50(+0.55%)
Sep 11, 2019	89.49	90.79	88.66	90.69	421,457	+1.48(+1.66%)
Sep 10, 2019	88.58	89.22	87.83	89.21	405,200	+0.15(+0.17%)
Sep 09, 2019	88.13	89.13	86.85	89.06	337,689	+1.22(+1.39%)
Sep 06, 2019	87.57	88.64	87.09	87.84	422,200	+0.42(+0.48%)
Sep 05, 2019	85.90	88.22	85.73	87.42	335,303	+2.29(+2.69%)
Sep 04, 2019	84.76	85.25	84.64	85.13	251,067	+1.19(+1.42%)

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.