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 (%)
Feb 28, 2019	85.29	85.63	84.48	84.56	228,748	-0.80(-0.93%)
Feb 27, 2019	84.65	85.64	83.87	85.36	250,269	+0.80(+0.94%)
Feb 26, 2019	85.36	85.81	84.47	84.56	309,793	-0.70(-0.82%)
Feb 25, 2019	86.36	86.50	85.03	85.26	305,654	-0.81(-0.94%)
Feb 22, 2019	84.99	86.09	84.46	86.07	497,307	+1.29(+1.52%)
Feb 21, 2019	84.43	85.04	83.42	84.78	339,396	+0.37(+0.43%)
Feb 20, 2019	83.59	84.78	83.00	84.41	497,445	+0.83(+0.99%)
Feb 19, 2019	83.11	83.89	83.08	83.58	403,572	+0.03(+0.04%)
Feb 15, 2019	82.73	83.56	82.18	83.55	568,215	+0.82(+0.99%)
Feb 14, 2019	80.71	82.91	80.49	82.73	662,297	+1.70(+2.10%)
Feb 13, 2019	77.20	82.53	77.19	81.03	1,559,791	+6.62(+8.90%)
Feb 12, 2019	73.54	75.07	73.29	74.41	941,367	+1.28(+1.75%)
Feb 11, 2019	74.31	74.75	72.81	73.13	582,566	-1.08(-1.45%)
Feb 08, 2019	74.68	75.50	73.62	74.21	412,595	-0.71(-0.95%)
Feb 07, 2019	75.27	75.73	74.36	74.92	247,669	-0.80(-1.06%)
Feb 06, 2019	76.41	76.93	75.29	75.72	579,847	-0.53(-0.70%)
Feb 05, 2019	75.88	76.44	75.54	76.26	303,946	+0.68(+0.90%)
Feb 04, 2019	75.10	75.75	74.38	75.57	303,458	+0.84(+1.13%)

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.