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 29, 2018 76.86 76.86 76.86 0 +1.56(+2.07%)
Mar 28, 2018 75.36 76.41 74.20 75.30 424,211 -0.21(-0.28%)
Mar 27, 2018 76.65 78.01 75.08 75.51 1,206,531 -0.77(-1.01%)
Mar 26, 2018 76.36 76.59 74.56 76.28 430,141 +1.07(+1.42%)
Mar 23, 2018 76.88 77.25 75.20 75.21 352,616 -1.45(-1.89%)
Mar 22, 2018 77.74 78.44 76.54 76.66 383,668 -1.90(-2.42%)
Mar 21, 2018 78.57 79.52 78.37 78.56 671,523 +0.18(+0.22%)
Mar 20, 2018 78.56 79.22 78.06 78.38 396,603 +0.00(+0.00%)
Mar 19, 2018 80.53 80.54 77.83 78.38 572,485 -2.50(-3.09%)
Mar 16, 2018 81.00 82.12 80.75 80.89 837,178 +0.16(+0.19%)
Mar 15, 2018 81.14 81.54 80.25 80.73 234,855 -0.22(-0.28%)
Mar 14, 2018 82.18 82.29 80.77 80.96 436,131 -0.78(-0.95%)
Mar 13, 2018 82.69 83.19 80.92 81.73 478,412 -0.56(-0.67%)
Mar 12, 2018 81.57 83.22 80.84 82.29 681,561 +0.92(+1.12%)
Mar 09, 2018 80.17 81.39 79.70 81.37 384,733 +1.66(+2.08%)
Mar 08, 2018 79.39 80.16 78.91 79.72 309,524 +0.54(+0.68%)
Mar 07, 2018 77.47 79.53 77.47 79.18 431,391 +1.17(+1.50%)
Mar 06, 2018 77.03 78.20 76.56 78.01 361,407 +1.30(+1.69%)
Mar 05, 2018 74.56 76.92 74.56 76.72 339,063 +1.84(+2.46%)
Mar 02, 2018 72.53 75.06 72.53 74.88 278,742 +1.72(+2.36%)
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.