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 (%)
Sep 28, 2018 81.66 82.40 81.31 81.50 416,704 -0.51(-0.62%)
Sep 27, 2018 81.68 82.12 81.07 82.01 167,915 +0.74(+0.91%)
Sep 26, 2018 81.98 82.46 81.12 81.27 343,744 -0.52(-0.64%)
Sep 25, 2018 80.92 82.19 80.31 81.79 362,769 +1.15(+1.43%)
Sep 24, 2018 79.76 80.72 79.22 80.64 221,919 +0.58(+0.72%)
Sep 21, 2018 81.18 82.01 79.68 80.06 1,042,116 -1.17(-1.44%)
Sep 20, 2018 80.14 81.45 79.53 81.23 377,641 +1.51(+1.90%)
Sep 19, 2018 81.08 81.43 79.35 79.72 365,011 -1.31(-1.61%)
Sep 18, 2018 80.39 81.58 78.95 81.03 262,926 +0.68(+0.84%)
Sep 17, 2018 81.90 81.90 80.13 80.35 372,667 -1.46(-1.78%)
Sep 14, 2018 81.69 82.27 80.85 81.80 276,108 +0.40(+0.50%)
Sep 13, 2018 81.69 82.14 80.43 81.40 183,423 -0.07(-0.08%)
Sep 12, 2018 80.67 81.61 80.28 81.47 201,252 +0.67(+0.83%)
Sep 11, 2018 81.04 81.50 80.24 80.80 207,875 -0.37(-0.46%)
Sep 10, 2018 79.80 81.21 79.12 81.17 393,772 +1.46(+1.83%)
Sep 07, 2018 80.10 80.68 79.51 79.72 315,959 -0.68(-0.84%)
Sep 06, 2018 80.29 80.65 79.48 80.40 318,240 +0.30(+0.37%)
Sep 05, 2018 80.40 80.68 79.38 80.10 346,334 -0.25(-0.31%)
Sep 04, 2018 81.01 81.01 79.55 80.35 331,768 -0.88(-1.08%)
Aug 31, 2018 81.22 81.22 81.22 0 -0.97(-1.18%)
Aug 30, 2018 82.49 82.77 81.62 82.20 275,328 -0.33(-0.41%)
Aug 29, 2018 82.14 82.95 81.74 82.53 297,227 +0.34(+0.42%)
Aug 28, 2018 82.27 82.84 81.69 82.19 405,302 +0.20(+0.24%)
Aug 27, 2018 80.31 82.03 80.07 81.99 518,888 +2.10(+2.62%)
Aug 24, 2018 78.99 79.97 78.85 79.89 348,795 +0.93(+1.18%)
Aug 23, 2018 78.90 79.33 78.40 78.96 298,933 -0.08(-0.10%)
Aug 22, 2018 78.68 79.36 78.21 79.04 271,963 +0.23(+0.29%)
Aug 21, 2018 78.57 80.05 78.57 78.81 464,422 +0.67(+0.86%)
Aug 20, 2018 78.89 80.11 77.86 78.14 351,775 -0.40(-0.51%)
Aug 17, 2018 79.42 79.44 78.20 78.55 367,907 -0.89(-1.12%)
Aug 16, 2018 79.74 80.74 79.34 79.44 541,276 +0.31(+0.40%)
Aug 15, 2018 79.99 80.34 78.70 79.12 339,778 -1.31(-1.63%)
Aug 14, 2018 79.63 80.88 79.26 80.43 516,859 +1.38(+1.75%)
Aug 13, 2018 78.77 79.34 78.42 79.05 508,514 +0.41(+0.52%)
Aug 10, 2018 78.40 80.99 77.66 78.64 856,802 -5.92(-7.00%)
Aug 09, 2018 83.71 84.92 83.71 84.56 236,935 +0.78(+0.93%)
Aug 08, 2018 84.15 84.35 83.62 83.78 173,076 -0.29(-0.35%)
Aug 07, 2018 84.66 84.88 83.86 84.07 198,012 -0.29(-0.35%)
Aug 06, 2018 82.70 84.39 82.59 84.37 253,835 +1.67(+2.02%)
Aug 03, 2018 83.33 83.36 81.85 82.69 229,529 -0.48(-0.58%)
Aug 02, 2018 82.63 83.61 82.63 83.17 273,628 +0.15(+0.18%)
Aug 01, 2018 83.01 84.69 82.26 83.03 351,945 +0.01(+0.01%)
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%)
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.