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 (%)
Nov 29, 2019	98.84	99.16	96.98	97.02	208,700	-2.12(-2.14%)
Nov 27, 2019	99.74	99.74	98.74	99.14	242,500	-0.34(-0.34%)
Nov 26, 2019	98.40	99.68	98.06	99.48	562,622	+1.18(+1.20%)
Nov 25, 2019	95.38	98.48	95.04	98.30	422,494	+3.08(+3.23%)
Nov 22, 2019	97.50	97.54	94.45	95.22	620,700	-1.66(-1.71%)
Nov 21, 2019	96.72	97.33	96.15	96.88	617,240	+0.26(+0.27%)
Nov 20, 2019	96.56	97.77	95.60	96.62	630,913	-0.06(-0.06%)
Nov 19, 2019	96.77	98.03	96.50	96.68	398,173	+0.06(+0.06%)
Nov 18, 2019	96.01	96.88	93.67	96.62	635,539	+0.75(+0.78%)
Nov 15, 2019	95.51	96.26	94.98	95.88	331,100	+1.14(+1.20%)
Nov 14, 2019	96.27	96.35	94.45	94.74	845,326	-1.73(-1.79%)
Nov 13, 2019	94.58	97.07	94.35	96.47	1,668,366	+1.97(+2.08%)
Nov 12, 2019	96.05	96.48	94.35	94.50	1,842,569	-6.10(-6.06%)
Nov 11, 2019	99.73	100.87	99.03	100.60	373,169	+0.17(+0.17%)
Nov 08, 2019	99.46	100.53	99.07	100.43	297,100	+0.70(+0.70%)
Nov 07, 2019	99.63	100.41	99.04	99.73	547,552	+0.46(+0.46%)
Nov 06, 2019	98.65	99.34	98.23	99.27	440,632	+0.85(+0.86%)
Nov 05, 2019	98.39	98.73	97.18	98.42	359,388	+0.62(+0.63%)
Nov 04, 2019	94.79	97.94	94.78	97.80	498,238	+3.39(+3.59%)

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.