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 (%)
Apr 30, 2020 82.30 82.60 80.50 80.64 638,908 -2.41(-2.90%)
Apr 29, 2020 80.16 83.48 78.53 83.05 756,700 +6.04(+7.84%)
Apr 28, 2020 78.57 78.93 76.11 77.01 431,660 +0.00(+0.00%)
Apr 27, 2020 75.91 78.04 75.70 77.01 352,160 +1.90(+2.53%)
Apr 24, 2020 75.90 76.12 74.48 75.11 231,700 -0.16(-0.21%)
Apr 23, 2020 73.05 75.87 72.28 75.27 348,242 +2.34(+3.21%)
Apr 22, 2020 72.62 73.79 72.17 72.93 351,221 +1.46(+2.04%)
Apr 21, 2020 71.80 72.72 70.79 71.47 415,779 -1.74(-2.38%)
Apr 20, 2020 72.78 74.74 71.23 73.21 432,396 -1.43(-1.92%)
Apr 17, 2020 75.82 76.21 73.94 74.64 474,400 +0.73(+0.99%)
Apr 16, 2020 75.35 75.74 73.03 73.91 493,176 -1.26(-1.68%)
Apr 15, 2020 74.11 75.57 73.14 75.17 566,022 -0.83(-1.09%)
Apr 14, 2020 74.91 76.11 73.50 76.00 389,165 +2.76(+3.77%)
Apr 13, 2020 74.26 74.65 72.14 73.24 324,554 -1.45(-1.94%)
Apr 09, 2020 74.56 76.21 73.09 74.69 379,300 +1.22(+1.66%)
Apr 08, 2020 71.32 73.94 70.57 73.47 367,913 +3.45(+4.93%)
Apr 07, 2020 73.83 74.63 69.58 70.02 461,495 -1.33(-1.86%)
Apr 06, 2020 70.05 72.05 69.75 71.35 559,139 +2.99(+4.37%)
Apr 03, 2020 69.29 70.17 66.46 68.36 553,900 -1.13(-1.63%)
Apr 02, 2020 66.52 70.27 66.52 69.49 617,095 +1.42(+2.09%)
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.