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 (%)
Jul 30, 2021 142.82 143.50 140.88 141.27 417,127 -2.28(-1.59%)
Jul 29, 2021 146.80 147.35 143.20 143.55 506,848 -3.11(-2.12%)
Jul 28, 2021 145.59 147.34 144.95 146.66 281,095 +1.89(+1.31%)
Jul 27, 2021 143.50 145.99 142.21 144.77 297,197 +0.50(+0.35%)
Jul 26, 2021 144.72 146.03 143.75 144.27 250,578 +0.04(+0.03%)
Jul 23, 2021 142.53 144.62 141.85 144.23 281,263 +2.35(+1.66%)
Jul 22, 2021 143.22 145.00 140.83 141.88 267,667 -1.06(-0.74%)
Jul 21, 2021 141.14 143.35 141.12 142.94 461,874 +2.43(+1.73%)
Jul 20, 2021 138.41 141.76 136.61 140.51 354,898 +3.52(+2.57%)
Jul 19, 2021 136.84 138.83 135.47 136.99 528,588 -1.84(-1.33%)
Jul 16, 2021 139.37 140.76 138.62 138.83 242,839 +0.11(+0.08%)
Jul 15, 2021 139.02 140.77 137.83 138.72 294,242 -0.70(-0.50%)
Jul 14, 2021 139.43 140.82 137.77 139.42 405,023 +0.73(+0.53%)
Jul 13, 2021 141.83 142.68 138.50 138.69 342,770 -3.61(-2.54%)
Jul 12, 2021 142.90 145.55 141.53 142.30 249,871 -0.15(-0.11%)
Jul 09, 2021 142.63 143.35 141.71 142.45 243,632 +0.48(+0.34%)
Jul 08, 2021 140.86 142.95 139.81 141.97 297,406 -0.61(-0.43%)
Jul 07, 2021 141.67 143.28 140.48 142.58 352,974 +1.96(+1.39%)
Jul 06, 2021 140.05 140.98 138.29 140.62 267,877 +0.84(+0.60%)
Jul 02, 2021 139.35 140.15 139.01 139.78 253,771 +1.13(+0.82%)
Jul 01, 2021 137.21 139.13 137.21 138.65 346,868 +1.10(+0.80%)
Jun 30, 2021 138.68 139.14 137.20 137.55 308,474 -1.00(-0.72%)
Jun 29, 2021 138.59 138.65 136.87 138.55 336,796 +0.43(+0.31%)
Jun 28, 2021 139.02 139.06 137.42 138.12 346,888 -0.48(-0.35%)
Jun 25, 2021 138.80 140.07 137.53 138.60 735,618 -0.24(-0.17%)
Jun 24, 2021 139.45 140.57 138.04 138.84 402,056 +0.44(+0.32%)
Jun 23, 2021 136.75 138.82 136.75 138.40 441,598 +1.98(+1.45%)
Jun 22, 2021 136.54 137.83 134.53 136.42 405,653 +0.58(+0.43%)
Jun 21, 2021 131.71 136.09 131.40 135.84 438,295 +4.35(+3.31%)
Jun 18, 2021 132.48 134.25 131.00 131.49 645,389 -2.10(-1.57%)
Jun 17, 2021 132.96 135.68 132.42 133.59 513,008 +0.26(+0.20%)
Jun 16, 2021 130.84 133.94 129.86 133.33 1,705,297 +3.06(+2.35%)
Jun 15, 2021 129.04 130.31 125.61 130.27 1,551,567 +1.25(+0.97%)
Jun 14, 2021 129.44 129.44 127.57 129.02 347,966 -0.06(-0.05%)
Jun 11, 2021 128.59 129.15 127.72 129.08 293,317 +1.54(+1.21%)
Jun 10, 2021 128.20 128.98 127.16 127.54 282,697 -0.05(-0.04%)
Jun 09, 2021 129.29 129.66 127.46 127.59 565,384 -1.55(-1.20%)
Jun 08, 2021 128.06 129.87 128.06 129.14 293,582 +0.96(+0.75%)
Jun 07, 2021 127.18 128.86 126.31 128.18 358,310 +0.86(+0.68%)
Jun 04, 2021 127.70 129.00 127.00 127.32 355,784 +0.39(+0.31%)
Jun 03, 2021 125.53 127.23 125.30 126.93 1,416,487 +0.58(+0.46%)
Jun 02, 2021 126.51 127.44 125.55 126.35 287,651 -0.16(-0.13%)
Jun 01, 2021 124.84 126.74 124.08 126.51 691,154 +1.98(+1.59%)
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.