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 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%)
Sep 03, 2019 83.88 84.46 83.43 83.94 258,891 -0.66(-0.78%)
Aug 30, 2019 84.31 84.63 83.51 84.60 190,600 +0.66(+0.79%)
Aug 29, 2019 82.86 84.43 82.47 83.94 315,910 +1.47(+1.78%)
Aug 28, 2019 82.19 82.83 81.58 82.47 419,857 +0.11(+0.13%)
Aug 27, 2019 82.94 83.06 81.47 82.36 339,018 -0.14(-0.17%)
Aug 26, 2019 83.08 83.08 81.79 82.50 262,534 +0.08(+0.10%)
Aug 23, 2019 83.71 84.25 82.16 82.42 397,000 -1.52(-1.81%)
Aug 22, 2019 83.42 84.21 82.55 83.94 207,563 +0.60(+0.72%)
Aug 21, 2019 83.30 83.80 82.88 83.34 328,109 +0.60(+0.73%)
Aug 20, 2019 82.94 83.51 82.47 82.74 247,054 -0.60(-0.72%)
Aug 19, 2019 83.52 83.79 83.12 83.34 241,543 +0.70(+0.85%)
Aug 16, 2019 81.64 82.71 81.32 82.64 231,800 +1.55(+1.91%)
Aug 15, 2019 80.70 81.34 80.37 81.09 426,547 +0.39(+0.48%)
Aug 14, 2019 81.20 81.53 80.33 80.70 487,306 -1.82(-2.21%)
Aug 13, 2019 80.92 82.65 80.31 82.52 327,100 +1.58(+1.95%)
Aug 12, 2019 80.45 81.67 80.17 80.94 354,209 -0.10(-0.12%)
Aug 09, 2019 81.71 81.78 80.42 81.04 251,800 -1.09(-1.33%)
Aug 08, 2019 80.10 82.31 80.10 82.13 552,993 +2.41(+3.02%)
Aug 07, 2019 81.22 84.40 79.33 79.72 843,877 -2.24(-2.73%)
Aug 06, 2019 81.75 82.78 80.72 81.96 831,602 +0.79(+0.97%)
Aug 05, 2019 82.98 83.06 80.39 81.17 765,796 -3.55(-4.19%)
Aug 02, 2019 86.72 86.72 84.65 84.72 277,300 -2.23(-2.56%)
Aug 01, 2019 89.27 90.23 86.65 86.95 291,133 -2.14(-2.40%)
Jul 31, 2019 89.89 90.72 88.56 89.09 292,053 -0.76(-0.85%)
Jul 30, 2019 89.38 89.91 89.03 89.85 224,143 -0.32(-0.35%)
Jul 29, 2019 91.53 91.72 88.97 90.17 285,469 -1.39(-1.52%)
Jul 26, 2019 90.52 92.00 90.17 91.56 206,400 +1.21(+1.34%)
Jul 25, 2019 91.23 91.23 90.23 90.35 160,783 -0.68(-0.75%)
Jul 24, 2019 89.40 91.15 89.40 91.03 222,809 +1.65(+1.85%)
Jul 23, 2019 89.43 89.79 88.00 89.38 245,141 +0.34(+0.38%)
Jul 22, 2019 89.37 89.54 88.71 89.04 213,713 +0.03(+0.03%)
Jul 19, 2019 89.95 90.81 89.01 89.01 277,600 -0.88(-0.98%)
Jul 18, 2019 88.74 89.99 88.10 89.89 292,221 +1.26(+1.42%)
Jul 17, 2019 88.38 89.27 87.75 88.63 331,391 +0.39(+0.44%)
Jul 16, 2019 88.87 89.24 87.97 88.24 196,379 -0.87(-0.98%)
Jul 15, 2019 89.53 89.69 88.21 89.11 200,731 -0.23(-0.26%)
Jul 12, 2019 89.29 89.40 88.41 89.34 208,700 +0.60(+0.68%)
Jul 11, 2019 89.63 89.81 88.06 88.74 253,453 -0.77(-0.86%)
Jul 10, 2019 89.98 90.59 89.24 89.51 180,926 +0.13(+0.15%)
Jul 09, 2019 88.03 89.64 88.03 89.38 253,790 +1.03(+1.17%)
Jul 08, 2019 88.94 89.55 87.98 88.35 149,358 -1.08(-1.21%)
Jul 05, 2019 89.43 89.93 88.09 89.43 176,600 -0.49(-0.54%)
Jul 03, 2019 89.03 90.00 88.43 89.92 261,600 +1.34(+1.51%)
Jul 02, 2019 89.50 89.78 88.04 88.58 347,293 -1.18(-1.31%)
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.