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 (%)
May 29, 2020	78.16	78.64	77.15	78.30	537,100	-0.04(-0.05%)
May 28, 2020	80.36	80.50	77.91	78.34	513,490	-2.00(-2.49%)
May 27, 2020	79.66	80.66	77.79	80.34	548,463	+1.83(+2.33%)
May 26, 2020	78.84	79.55	77.73	78.51	438,066	+1.90(+2.48%)
May 22, 2020	75.63	76.69	74.65	76.61	333,900	+1.19(+1.58%)
May 21, 2020	75.00	76.38	74.63	75.42	579,805	+0.23(+0.31%)
May 20, 2020	74.01	75.77	74.01	75.19	339,777	+1.67(+2.27%)
May 19, 2020	73.89	75.42	73.32	73.52	410,304	-0.39(-0.53%)
May 18, 2020	73.68	74.95	73.50	73.91	478,823	+1.55(+2.14%)
May 15, 2020	71.16	73.47	70.50	72.36	1,182,000	+0.74(+1.03%)
May 14, 2020	69.85	71.74	67.66	71.62	655,878	+0.78(+1.10%)
May 13, 2020	72.01	73.64	69.83	70.84	1,040,716	-1.27(-1.76%)
May 12, 2020	78.63	79.72	72.11	72.11	1,199,739	-9.22(-11.34%)
May 11, 2020	81.01	81.74	78.81	81.33	924,406	-0.27(-0.33%)
May 08, 2020	80.38	82.07	79.44	81.60	433,000	+2.56(+3.24%)
May 07, 2020	78.36	79.95	78.36	79.04	424,379	+1.87(+2.42%)
May 06, 2020	78.53	79.15	77.00	77.17	294,199	-0.87(-1.11%)
May 05, 2020	76.89	78.99	76.52	78.04	322,736	+2.29(+3.02%)
May 04, 2020	75.83	76.14	74.11	75.75	357,024	-0.51(-0.67%)

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.