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 (%)
Oct 31, 2017 70.62 71.71 70.43 71.43 463,482 +0.82(+1.16%)
Oct 30, 2017 70.55 71.15 70.05 70.61 227,212 -0.08(-0.11%)
Oct 27, 2017 70.86 71.11 69.94 70.69 622,115 +0.11(+0.15%)
Oct 26, 2017 72.00 72.10 70.53 70.58 304,965 -1.22(-1.70%)
Oct 25, 2017 71.47 72.39 71.47 71.81 548,635 +0.33(+0.46%)
Oct 24, 2017 71.53 72.02 71.09 71.48 289,928 +0.18(+0.26%)
Oct 23, 2017 72.09 72.09 71.02 71.30 561,990 -0.50(-0.70%)
Oct 20, 2017 72.37 72.43 71.55 71.80 323,222 -0.07(-0.09%)
Oct 19, 2017 72.16 72.16 71.35 71.86 285,193 -0.49(-0.68%)
Oct 18, 2017 72.85 72.89 72.19 72.36 474,337 -0.31(-0.42%)
Oct 17, 2017 73.22 73.59 72.33 72.66 551,160 -0.59(-0.80%)
Oct 16, 2017 76.38 76.38 73.11 73.25 358,158 -2.82(-3.71%)
Oct 13, 2017 75.94 76.77 75.84 76.08 490,676 +0.44(+0.59%)
Oct 12, 2017 74.70 76.46 73.83 75.63 488,470 +0.76(+1.02%)
Oct 11, 2017 73.57 75.16 73.57 74.87 517,737 +0.96(+1.30%)
Oct 10, 2017 73.04 74.27 72.92 73.91 386,699 +1.07(+1.47%)
Oct 09, 2017 72.74 73.10 72.34 72.84 202,563 +0.25(+0.35%)
Oct 06, 2017 71.46 72.82 71.19 72.59 367,450 +1.14(+1.59%)
Oct 05, 2017 71.41 71.71 70.86 71.45 613,138 +0.18(+0.26%)
Oct 04, 2017 71.65 72.04 70.75 71.27 709,875 -0.39(-0.54%)
Oct 03, 2017 71.72 72.49 71.33 71.65 296,906 +0.11(+0.15%)
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.