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 (%)
Aug 31, 2020 71.04 71.04 69.95 69.99 524,434 -0.92(-1.30%)
Aug 28, 2020 72.98 72.98 70.72 70.91 494,100 -1.86(-2.56%)
Aug 27, 2020 74.00 74.87 72.77 72.77 403,703 -1.20(-1.62%)
Aug 26, 2020 73.33 74.01 72.80 73.97 633,236 +0.96(+1.31%)
Aug 25, 2020 72.64 73.07 71.88 73.01 471,534 +0.56(+0.77%)
Aug 24, 2020 70.00 72.47 69.96 72.45 559,901 +2.63(+3.77%)
Aug 21, 2020 71.72 71.97 69.68 69.82 1,265,800 -2.08(-2.89%)
Aug 20, 2020 70.19 72.32 70.12 71.90 596,863 +1.29(+1.83%)
Aug 19, 2020 70.20 71.54 70.01 70.61 484,108 +0.24(+0.34%)
Aug 18, 2020 71.71 71.71 69.85 70.37 744,172 -1.41(-1.96%)
Aug 17, 2020 72.01 72.39 70.83 71.78 690,189 +1.58(+2.25%)
Aug 14, 2020 69.21 71.16 69.11 70.20 602,700 +0.07(+0.10%)
Aug 13, 2020 71.15 72.00 69.93 70.13 970,103 -0.43(-0.61%)
Aug 12, 2020 70.67 71.94 69.89 70.56 1,694,005 +1.53(+2.22%)
Aug 11, 2020 73.89 76.03 68.64 69.03 3,608,731 +8.92(+14.84%)
Aug 10, 2020 61.68 62.16 59.89 60.11 1,033,323 -1.26(-2.05%)
Aug 07, 2020 59.84 61.49 59.82 61.37 906,800 +1.46(+2.44%)
Aug 06, 2020 59.54 60.00 59.22 59.91 428,623 +0.51(+0.86%)
Aug 05, 2020 59.81 60.04 59.08 59.40 453,573 +0.33(+0.56%)
Aug 04, 2020 58.64 59.23 58.12 59.07 629,959 +0.57(+0.97%)
Aug 03, 2020 56.67 58.60 56.25 58.50 581,733 +1.78(+3.14%)
Jul 31, 2020 56.21 56.74 55.44 56.72 646,700 +0.52(+0.93%)
Jul 30, 2020 54.70 56.49 53.24 56.20 1,066,392 +0.74(+1.33%)
Jul 29, 2020 54.31 55.67 54.05 55.46 957,280 +1.09(+2.00%)
Jul 28, 2020 55.02 55.55 54.34 54.37 785,626 -0.67(-1.22%)
Jul 27, 2020 55.27 55.34 54.55 55.04 676,287 -0.25(-0.45%)
Jul 24, 2020 55.61 55.83 54.70 55.29 830,000 -0.47(-0.84%)
Jul 23, 2020 56.26 56.58 55.33 55.76 638,340 -0.50(-0.89%)
Jul 22, 2020 56.50 57.39 56.05 56.26 612,665 -0.33(-0.58%)
Jul 21, 2020 56.85 57.82 56.28 56.59 700,830 +0.14(+0.25%)
Jul 20, 2020 55.84 56.77 55.67 56.45 522,844 +0.11(+0.20%)
Jul 17, 2020 55.55 56.68 54.96 56.34 576,300 +0.86(+1.55%)
Jul 16, 2020 57.44 57.81 55.20 55.48 685,763 -2.71(-4.66%)
Jul 15, 2020 56.75 58.61 56.68 58.19 793,077 +1.94(+3.45%)
Jul 14, 2020 55.83 56.34 54.46 56.25 1,237,655 +0.51(+0.91%)
Jul 13, 2020 57.48 57.80 55.60 55.74 758,194 -1.25(-2.19%)
Jul 10, 2020 57.82 59.89 56.84 56.99 938,300 -0.95(-1.64%)
Jul 09, 2020 59.96 60.46 57.74 57.94 1,035,881 -1.65(-2.77%)
Jul 08, 2020 60.07 61.03 58.81 59.59 1,394,827 -0.29(-0.48%)
Jul 07, 2020 61.79 62.56 59.75 59.88 852,525 -2.20(-3.54%)
Jul 06, 2020 62.48 63.97 60.98 62.08 1,615,083 +0.39(+0.63%)
Jul 02, 2020 64.88 65.82 61.35 61.69 1,302,400 -2.41(-3.76%)
Jul 01, 2020 64.11 65.82 64.00 64.10 2,302,024 +0.89(+1.41%)
Jun 30, 2020 64.63 67.80 63.02 63.21 4,249,133 -6.29(-9.05%)
Jun 29, 2020 69.77 70.16 68.78 69.50 513,163 +0.43(+0.62%)
Jun 26, 2020 69.72 69.97 68.51 69.07 1,021,800 -0.94(-1.34%)
Jun 25, 2020 69.20 70.07 68.22 70.01 787,378 +0.41(+0.59%)
Jun 24, 2020 72.30 72.78 69.40 69.60 874,474 -3.39(-4.64%)
Jun 23, 2020 75.13 75.13 72.72 72.99 531,492 -0.86(-1.16%)
Jun 22, 2020 74.56 74.56 71.81 73.85 718,442 -1.29(-1.72%)
Jun 19, 2020 72.33 75.14 71.77 75.14 3,053,500 +3.60(+5.03%)
Jun 18, 2020 73.03 73.41 71.34 71.54 760,165 -2.00(-2.72%)
Jun 17, 2020 75.12 75.57 73.14 73.54 662,963 -1.52(-2.03%)
Jun 16, 2020 76.10 77.01 74.24 75.06 710,674 +0.88(+1.19%)
Jun 15, 2020 72.94 74.51 70.78 74.18 879,879 -0.75(-1.00%)
Jun 12, 2020 78.48 79.16 73.01 74.93 534,100 -1.39(-1.82%)
Jun 11, 2020 78.43 79.23 75.61 76.32 703,685 -4.75(-5.86%)
Jun 10, 2020 80.65 81.96 80.15 81.07 526,977 -0.01(-0.01%)
Jun 09, 2020 81.86 82.36 80.60 81.08 362,944 -1.70(-2.05%)
Jun 08, 2020 81.21 82.82 81.00 82.78 317,185 +1.73(+2.13%)
Jun 05, 2020 81.31 81.94 80.42 81.05 516,500 +1.99(+2.52%)
Jun 04, 2020 80.87 81.55 78.75 79.06 403,118 -2.13(-2.62%)
Jun 03, 2020 81.09 81.60 80.42 81.19 541,914 +1.19(+1.49%)
Jun 02, 2020 79.81 80.45 78.67 80.00 424,119 +0.64(+0.81%)
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.