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 (%)
Jan 31, 2018 77.22 77.80 76.78 77.49 411,628 +0.42(+0.54%)
Jan 30, 2018 77.25 77.39 76.71 77.08 300,143 -0.89(-1.14%)
Jan 29, 2018 76.44 78.23 75.84 77.97 345,302 +1.14(+1.49%)
Jan 26, 2018 76.77 76.89 76.10 76.82 192,871 +0.51(+0.67%)
Jan 25, 2018 76.00 76.47 75.07 76.31 229,790 +0.78(+1.03%)
Jan 24, 2018 76.18 76.43 75.48 75.53 219,449 -0.36(-0.47%)
Jan 23, 2018 74.25 76.02 74.20 75.89 248,183 +1.64(+2.20%)
Jan 22, 2018 73.41 74.35 72.92 74.26 317,196 +0.92(+1.25%)
Jan 19, 2018 73.67 73.96 72.54 73.34 337,979 -0.38(-0.51%)
Jan 18, 2018 75.95 76.21 73.69 73.71 537,029 -2.08(-2.75%)
Jan 17, 2018 74.88 75.96 74.74 75.80 272,113 +1.38(+1.85%)
Jan 16, 2018 74.82 75.24 74.28 74.42 276,640 -0.20(-0.27%)
Jan 12, 2018 74.62 74.62 74.62 0 -0.49(-0.66%)
Jan 11, 2018 73.21 75.40 72.90 75.12 287,019 +1.91(+2.61%)
Jan 10, 2018 73.05 73.25 72.53 73.21 204,217 +0.01(+0.01%)
Jan 09, 2018 74.22 74.72 73.13 73.20 329,594 -0.87(-1.18%)
Jan 08, 2018 73.05 74.29 72.95 74.07 261,223 +1.08(+1.47%)
Jan 05, 2018 73.50 73.50 72.60 73.00 741,916 -0.12(-0.16%)
Jan 04, 2018 73.02 73.53 72.62 73.11 179,121 +0.41(+0.56%)
Jan 03, 2018 72.61 72.88 72.03 72.71 290,961 +0.14(+0.19%)
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.