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 (%)
May 28, 2021	125.75	126.40	124.38	124.53	983,127	-1.10(-0.88%)
May 27, 2021	127.23	127.23	125.43	125.63	310,658	-0.61(-0.48%)
May 26, 2021	125.37	126.94	124.75	126.24	284,686	+1.25(+1.00%)
May 25, 2021	128.32	128.93	124.51	124.99	290,171	-2.61(-2.05%)
May 24, 2021	126.69	128.24	126.69	127.60	262,063	+1.71(+1.36%)
May 21, 2021	127.00	128.61	125.10	125.89	906,576	-0.05(-0.04%)
May 20, 2021	125.42	127.28	125.00	125.94	366,993	+0.50(+0.40%)
May 19, 2021	121.80	125.62	120.94	125.44	388,117	+1.01(+0.81%)
May 18, 2021	125.46	126.23	123.80	124.43	221,959	-0.76(-0.61%)
May 17, 2021	125.21	126.67	124.78	125.19	355,606	-0.02(-0.02%)
May 14, 2021	123.34	125.61	123.03	125.21	467,387	+3.16(+2.59%)
May 13, 2021	121.27	123.00	120.30	122.05	623,116	+0.96(+0.79%)
May 12, 2021	122.19	123.53	120.84	121.09	426,512	-1.74(-1.42%)
May 11, 2021	122.10	125.00	121.03	122.83	563,853	+3.12(+2.61%)
May 10, 2021	121.48	122.92	119.67	119.71	447,944	-2.39(-1.96%)
May 07, 2021	119.02	122.37	116.68	122.10	378,772	+4.23(+3.59%)
May 06, 2021	117.25	117.99	115.61	117.87	513,980	+0.17(+0.14%)
May 05, 2021	120.32	121.67	117.11	117.70	676,321	-1.75(-1.47%)
May 04, 2021	121.17	121.64	118.15	119.45	533,204	-2.60(-2.13%)

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.