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, 2020 69.27 70.07 68.79 69.22 375,993 +0.23(+0.33%)
Sep 29, 2020 70.28 70.97 68.63 68.99 363,350 -1.35(-1.92%)
Sep 28, 2020 70.08 70.65 70.08 70.34 284,699 +0.93(+1.34%)
Sep 25, 2020 68.94 69.62 68.63 69.41 274,600 +0.16(+0.23%)
Sep 24, 2020 68.85 70.26 68.00 69.25 386,958 +0.24(+0.35%)
Sep 23, 2020 70.12 70.69 68.98 69.01 371,989 -1.27(-1.81%)
Sep 22, 2020 69.01 70.38 68.29 70.28 334,101 +1.87(+2.73%)
Sep 21, 2020 69.55 69.56 67.73 68.41 603,339 -2.31(-3.27%)
Sep 18, 2020 72.86 73.50 70.05 70.72 1,024,000 -1.10(-1.53%)
Sep 17, 2020 72.20 72.32 70.84 71.82 430,667 -1.40(-1.91%)
Sep 16, 2020 72.87 73.91 71.90 73.22 743,544 +0.75(+1.03%)
Sep 15, 2020 73.89 73.89 71.53 72.47 481,843 -0.85(-1.16%)
Sep 14, 2020 72.64 73.62 72.22 73.32 732,307 +0.97(+1.34%)
Sep 11, 2020 71.32 72.59 70.86 72.35 889,200 +0.84(+1.17%)
Sep 10, 2020 71.50 73.09 71.37 71.51 784,536 +0.08(+0.11%)
Sep 09, 2020 70.10 71.99 69.99 71.43 906,119 +1.52(+2.17%)
Sep 08, 2020 68.45 70.80 67.74 69.91 813,525 +0.43(+0.62%)
Sep 04, 2020 69.25 70.71 68.19 69.48 946,000 +0.47(+0.68%)
Sep 03, 2020 71.06 71.26 68.50 69.01 900,870 -2.59(-3.62%)
Sep 02, 2020 70.74 72.03 69.89 71.60 806,045 +1.12(+1.59%)
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.