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 (%)
Mar 31, 2020 74.36 75.77 73.17 74.85 796,655 -0.56(-0.74%)
Mar 30, 2020 67.96 75.96 67.31 75.41 1,016,160 +8.15(+12.12%)
Mar 27, 2020 67.76 71.35 66.99 67.26 1,374,800 -2.45(-3.51%)
Mar 26, 2020 66.23 71.15 65.05 69.71 757,939 +3.83(+5.81%)
Mar 25, 2020 66.40 68.78 64.33 65.88 813,554 -0.58(-0.87%)
Mar 24, 2020 65.48 67.53 63.56 66.46 617,036 +3.43(+5.44%)
Mar 23, 2020 65.52 65.98 58.00 63.03 675,272 -1.22(-1.90%)
Mar 20, 2020 67.19 70.57 63.67 64.25 1,341,300 -1.75(-2.65%)
Mar 19, 2020 65.45 68.63 63.34 66.00 851,465 +0.20(+0.30%)
Mar 18, 2020 69.63 71.87 62.33 65.80 1,119,152 -7.28(-9.96%)
Mar 17, 2020 69.69 74.24 67.82 73.08 1,180,793 +4.26(+6.19%)
Mar 16, 2020 70.00 73.53 68.67 68.82 822,898 -7.51(-9.84%)
Mar 13, 2020 77.85 78.86 71.91 76.33 1,116,900 +1.59(+2.13%)
Mar 12, 2020 77.81 79.57 74.12 74.74 1,190,178 -7.38(-8.99%)
Mar 11, 2020 83.88 85.68 80.97 82.12 638,245 -2.30(-2.72%)
Mar 10, 2020 87.67 87.67 82.10 84.42 752,312 -1.57(-1.83%)
Mar 09, 2020 86.78 88.72 85.53 85.99 624,473 -5.18(-5.68%)
Mar 06, 2020 86.25 91.62 86.04 91.17 476,400 +2.18(+2.45%)
Mar 05, 2020 88.48 89.65 87.47 88.99 538,928 -0.70(-0.78%)
Mar 04, 2020 90.04 92.14 88.01 89.69 392,362 +0.95(+1.07%)
Mar 03, 2020 89.62 91.91 87.47 88.74 483,146 -0.67(-0.75%)
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.