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 07, 2021 142.84 142.84 142.84 0 +4.25(+3.07%)
Oct 06, 2021 134.15 138.70 133.38 138.59 306,381 +2.61(+1.92%)
Oct 05, 2021 135.84 138.68 135.24 135.98 382,547 +0.62(+0.46%)
Oct 04, 2021 140.11 140.22 134.80 135.36 392,261 -4.51(-3.22%)
Oct 01, 2021 136.55 140.52 135.57 139.87 378,323 +3.25(+2.38%)
Sep 30, 2021 138.84 140.79 136.60 136.62 351,304 -4.38(-3.11%)
Sep 29, 2021 141.10 141.52 139.22 141.00 279,512 +0.50(+0.36%)
Sep 28, 2021 140.01 141.52 139.49 140.50 302,901 -1.00(-0.71%)
Sep 27, 2021 140.84 142.16 139.76 141.50 268,778 -0.09(-0.06%)
Sep 24, 2021 140.48 142.21 140.23 141.59 163,224 -0.02(-0.01%)
Sep 23, 2021 138.61 142.12 138.06 141.61 448,168 +3.95(+2.87%)
Sep 22, 2021 132.09 138.19 130.98 137.66 372,991 +6.27(+4.77%)
Sep 21, 2021 133.04 134.23 131.38 131.39 382,566 -0.55(-0.42%)
Sep 20, 2021 129.91 132.33 129.01 131.94 444,788 -0.57(-0.43%)
Sep 17, 2021 137.00 137.54 132.04 132.51 1,763,198 -3.94(-2.89%)
Sep 16, 2021 139.25 139.34 136.09 136.45 243,690 -3.39(-2.42%)
Sep 15, 2021 135.29 139.95 132.68 139.84 422,009 +3.87(+2.85%)
Sep 14, 2021 136.15 137.12 134.24 135.97 319,191 +0.04(+0.03%)
Sep 13, 2021 135.08 136.00 132.49 135.93 255,558 +1.19(+0.88%)
Sep 10, 2021 139.71 139.89 134.19 134.74 300,958 -3.66(-2.64%)
Sep 09, 2021 136.01 141.17 135.93 138.40 408,218 +2.72(+2.00%)
Sep 08, 2021 132.57 135.74 132.56 135.68 623,108 +2.42(+1.82%)
Sep 07, 2021 135.80 135.88 133.10 133.26 397,702 -2.91(-2.14%)
Sep 03, 2021 137.29 137.85 136.07 136.17 155,395 -1.64(-1.19%)
Sep 02, 2021 138.56 138.75 137.61 137.81 215,253 -0.03(-0.02%)
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.