J2 Global Inc (NQ: JCOM )

67.45 USD -2.11 (-3.03%)
Official Closing Price Updated: 4:15 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 69.44 69.98 68.45 69.56 486,034 +0.32(+0.46%)
Oct 26, 2020 69.36 69.56 67.55 69.24 535,828 -0.88(-1.25%)
Oct 23, 2020 70.17 70.31 69.26 70.12 292,000 +0.55(+0.79%)
Oct 22, 2020 68.63 69.79 67.70 69.57 440,770 +1.20(+1.76%)
Oct 21, 2020 68.97 69.31 68.11 68.37 271,544 -0.82(-1.19%)
Oct 20, 2020 70.03 70.52 68.91 69.19 188,391 -0.20(-0.29%)
Oct 19, 2020 71.43 71.43 69.09 69.39 260,226 -1.48(-2.09%)
Oct 16, 2020 71.07 71.87 70.53 70.87 249,800 -0.01(-0.01%)
Oct 15, 2020 70.00 71.24 69.45 70.88 305,868 -0.33(-0.46%)
Oct 14, 2020 72.02 72.69 71.04 71.21 366,536 -0.87(-1.21%)
Oct 13, 2020 72.37 73.50 71.96 72.08 358,351 -0.99(-1.35%)
Oct 12, 2020 71.01 73.35 71.01 73.07 409,727 +1.83(+2.57%)
Oct 09, 2020 72.00 72.00 70.97 71.24 359,700 +0.37(+0.52%)
Oct 08, 2020 70.80 71.67 70.60 70.87 313,799 +0.81(+1.16%)
Oct 07, 2020 70.74 70.99 69.55 70.06 251,374 -0.02(-0.03%)
Oct 06, 2020 71.26 71.95 68.47 70.08 370,423 -0.87(-1.23%)
Oct 05, 2020 70.67 71.61 70.41 70.95 421,209 +0.61(+0.87%)
Oct 02, 2020 69.00 70.76 68.67 70.34 402,300 +0.16(+0.23%)
Oct 01, 2020 70.04 70.99 69.07 70.18 679,861 +0.96(+1.39%)
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%)
Sep 01, 2020 69.77 70.76 69.30 70.48 381,529 +0.49(+0.70%)
Aug 31, 2020 71.04 71.04 69.95 69.99 524,434 -0.92(-1.30%)
Aug 28, 2020 72.98 72.98 70.72 70.91 494,100 -1.86(-2.56%)
Aug 27, 2020 74.00 74.87 72.77 72.77 403,703 -1.20(-1.62%)
Aug 26, 2020 73.33 74.01 72.80 73.97 633,236 +0.96(+1.31%)
Aug 25, 2020 72.64 73.07 71.88 73.01 471,534 +0.56(+0.77%)
Aug 24, 2020 70.00 72.47 69.96 72.45 559,901 +2.63(+3.77%)
Aug 21, 2020 71.72 71.97 69.68 69.82 1,265,800 -2.08(-2.89%)
Aug 20, 2020 70.19 72.32 70.12 71.90 596,863 +1.29(+1.83%)
Aug 19, 2020 70.20 71.54 70.01 70.61 484,108 +0.24(+0.34%)
Aug 18, 2020 71.71 71.71 69.85 70.37 744,172 -1.41(-1.96%)
Aug 17, 2020 72.01 72.39 70.83 71.78 690,189 +1.58(+2.25%)
Aug 14, 2020 69.21 71.16 69.11 70.20 602,700 +0.07(+0.10%)
Aug 13, 2020 71.15 72.00 69.93 70.13 970,103 -0.43(-0.61%)
Aug 12, 2020 70.67 71.94 69.89 70.56 1,694,005 +1.53(+2.22%)
Aug 11, 2020 73.89 76.03 68.64 69.03 3,608,731 +8.92(+14.84%)
Aug 10, 2020 61.68 62.16 59.89 60.11 1,033,323 -1.26(-2.05%)
Aug 07, 2020 59.84 61.49 59.82 61.37 906,800 +1.46(+2.44%)
Aug 06, 2020 59.54 60.00 59.22 59.91 428,623 +0.51(+0.86%)
Aug 05, 2020 59.81 60.04 59.08 59.40 453,573 +0.33(+0.56%)
Aug 04, 2020 58.64 59.23 58.12 59.07 629,959 +0.57(+0.97%)
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.