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%)
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.