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 (%)
Apr 30, 2018 79.07 79.07 77.27 77.30 431,232 -1.27(-1.61%)
Apr 27, 2018 79.91 79.91 78.24 78.57 433,006 -1.13(-1.42%)
Apr 26, 2018 78.64 79.88 78.56 79.70 337,380 +1.54(+1.97%)
Apr 25, 2018 78.44 78.57 77.64 78.16 299,632 -0.29(-0.37%)
Apr 24, 2018 79.20 79.46 77.85 78.45 177,097 -0.36(-0.46%)
Apr 23, 2018 79.53 79.83 78.44 78.81 183,748 -0.45(-0.57%)
Apr 20, 2018 78.88 79.70 78.46 79.26 407,369 +0.20(+0.26%)
Apr 19, 2018 79.19 80.23 78.60 79.06 255,428 -0.29(-0.37%)
Apr 18, 2018 79.78 79.95 78.87 79.35 208,280 -0.50(-0.62%)
Apr 17, 2018 79.44 80.27 78.45 79.85 348,652 +0.79(+1.00%)
Apr 16, 2018 77.64 79.21 77.40 79.06 250,527 +1.83(+2.37%)
Apr 13, 2018 76.86 77.40 76.45 77.23 147,891 +0.53(+0.69%)
Apr 12, 2018 76.87 77.46 76.10 76.70 414,093 +0.37(+0.48%)
Apr 11, 2018 76.36 77.12 75.87 76.33 465,197 -0.57(-0.75%)
Apr 10, 2018 76.57 77.53 75.68 76.90 257,476 +1.26(+1.66%)
Apr 09, 2018 75.36 76.59 75.36 75.65 261,467 +0.56(+0.74%)
Apr 06, 2018 75.34 76.23 74.47 75.09 312,118 -0.78(-1.03%)
Apr 05, 2018 76.01 76.07 74.77 75.87 707,534 +0.44(+0.58%)
Apr 04, 2018 74.03 75.55 73.06 75.43 385,061 +0.18(+0.23%)
Apr 03, 2018 75.67 75.89 74.79 75.26 417,552 +0.16(+0.21%)
Apr 02, 2018 76.54 77.48 74.83 75.10 458,352 -1.75(-2.28%)
Mar 29, 2018 76.86 76.86 76.86 0 +1.56(+2.07%)
Mar 28, 2018 75.36 76.41 74.20 75.30 424,211 -0.21(-0.28%)
Mar 27, 2018 76.65 78.01 75.08 75.51 1,206,531 -0.77(-1.01%)
Mar 26, 2018 76.36 76.59 74.56 76.28 430,141 +1.07(+1.42%)
Mar 23, 2018 76.88 77.25 75.20 75.21 352,616 -1.45(-1.89%)
Mar 22, 2018 77.74 78.44 76.54 76.66 383,668 -1.90(-2.42%)
Mar 21, 2018 78.57 79.52 78.37 78.56 671,523 +0.18(+0.22%)
Mar 20, 2018 78.56 79.22 78.06 78.38 396,603 +0.00(+0.00%)
Mar 19, 2018 80.53 80.54 77.83 78.38 572,485 -2.50(-3.09%)
Mar 16, 2018 81.00 82.12 80.75 80.89 837,178 +0.16(+0.19%)
Mar 15, 2018 81.14 81.54 80.25 80.73 234,855 -0.22(-0.28%)
Mar 14, 2018 82.18 82.29 80.77 80.96 436,131 -0.78(-0.95%)
Mar 13, 2018 82.69 83.19 80.92 81.73 478,412 -0.56(-0.67%)
Mar 12, 2018 81.57 83.22 80.84 82.29 681,561 +0.92(+1.12%)
Mar 09, 2018 80.17 81.39 79.70 81.37 384,733 +1.66(+2.08%)
Mar 08, 2018 79.39 80.16 78.91 79.72 309,524 +0.54(+0.68%)
Mar 07, 2018 77.47 79.53 77.47 79.18 431,391 +1.17(+1.50%)
Mar 06, 2018 77.03 78.20 76.56 78.01 361,407 +1.30(+1.69%)
Mar 05, 2018 74.56 76.92 74.56 76.72 339,063 +1.84(+2.46%)
Mar 02, 2018 72.53 75.06 72.53 74.88 278,742 +1.72(+2.36%)
Mar 01, 2018 72.05 73.35 71.47 73.16 339,400 +1.07(+1.49%)
Feb 28, 2018 73.22 73.54 72.05 72.08 278,431 -0.99(-1.36%)
Feb 27, 2018 76.00 76.14 73.05 73.08 287,608 -2.91(-3.83%)
Feb 26, 2018 75.69 76.06 75.00 75.99 248,348 +0.43(+0.57%)
Feb 23, 2018 74.74 75.58 74.24 75.56 238,002 +1.29(+1.73%)
Feb 22, 2018 75.28 75.28 74.12 74.28 203,273 -0.90(-1.19%)
Feb 21, 2018 75.46 75.78 75.03 75.17 311,834 -0.09(-0.12%)
Feb 20, 2018 74.59 75.41 74.35 75.26 304,248 +0.30(+0.40%)
Feb 16, 2018 74.96 74.96 74.96 0 -0.69(-0.91%)
Feb 15, 2018 75.71 73.97 75.65 347,200 +1.71(+2.32%)
Feb 14, 2018 71.38 74.09 70.02 73.94 353,207 +1.93(+2.68%)
Feb 13, 2018 70.82 72.12 69.90 72.01 336,844 +1.03(+1.45%)
Feb 12, 2018 69.65 71.23 68.85 70.98 364,062 +1.07(+1.52%)
Feb 09, 2018 70.72 71.46 68.08 69.92 474,670 -0.11(-0.15%)
Feb 08, 2018 73.13 69.99 70.02 489,153 -2.44(-3.37%)
Feb 07, 2018 72.36 72.36 71.00 72.46 707,668 +0.58(+0.81%)
Feb 06, 2018 71.96 72.91 70.79 71.88 627,911 -1.95(-2.64%)
Feb 05, 2018 74.72 75.02 72.87 73.83 335,181 -1.26(-1.68%)
Feb 02, 2018 76.90 77.53 75.07 75.09 292,392 -1.81(-2.36%)
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.