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 (%)
Oct 31, 2018 73.38 74.38 72.56 72.84 560,791 +0.38(+0.52%)
Oct 30, 2018 72.38 73.47 71.52 72.46 360,592 +0.23(+0.32%)
Oct 29, 2018 73.73 74.19 71.19 72.23 322,828 -0.10(-0.14%)
Oct 26, 2018 72.24 73.53 71.43 72.33 390,400 -1.03(-1.40%)
Oct 25, 2018 72.99 74.11 72.87 73.36 325,302 +1.02(+1.41%)
Oct 24, 2018 74.46 75.15 72.30 72.34 434,581 -2.03(-2.73%)
Oct 23, 2018 73.60 75.16 73.22 74.37 240,994 -0.44(-0.59%)
Oct 22, 2018 73.95 75.04 73.83 74.81 267,416 +1.31(+1.78%)
Oct 19, 2018 74.22 75.03 73.13 73.50 312,800 -0.31(-0.42%)
Oct 18, 2018 75.06 75.42 73.24 73.81 315,654 -1.60(-2.12%)
Oct 17, 2018 75.06 75.53 73.99 75.41 313,095 +0.29(+0.39%)
Oct 16, 2018 74.00 75.17 73.41 75.12 573,729 +2.12(+2.90%)
Oct 15, 2018 72.43 73.79 71.35 73.00 419,641 +0.31(+0.43%)
Oct 12, 2018 73.47 74.20 71.97 72.69 455,200 +0.30(+0.41%)
Oct 11, 2018 73.23 73.95 72.36 72.39 498,242 -0.98(-1.34%)
Oct 10, 2018 75.85 75.85 73.27 73.37 536,559 -2.54(-3.35%)
Oct 09, 2018 75.72 76.46 75.28 75.91 401,518 -0.09(-0.12%)
Oct 08, 2018 76.99 77.27 75.49 76.00 363,603 -1.28(-1.66%)
Oct 05, 2018 78.06 78.31 76.82 77.28 343,400 -0.63(-0.81%)
Oct 04, 2018 78.97 78.97 77.46 77.91 292,178 -1.26(-1.59%)
Oct 03, 2018 79.57 80.38 79.06 79.17 198,976 -0.24(-0.30%)
Oct 02, 2018 81.59 81.59 78.97 79.41 339,922 -2.24(-2.74%)
Oct 01, 2018 83.20 83.25 81.52 81.65 344,465 -1.20(-1.45%)
Sep 28, 2018 83.02 83.77 82.66 82.85 409,900 -0.52(-0.62%)
Sep 27, 2018 83.04 83.48 82.42 83.37 165,174 +0.75(+0.91%)
Sep 26, 2018 83.34 83.83 82.47 82.62 338,132 -0.53(-0.64%)
Sep 25, 2018 82.26 83.55 81.64 83.15 356,846 +1.17(+1.43%)
Sep 24, 2018 81.08 82.06 80.53 81.98 218,296 +0.59(+0.72%)
Sep 21, 2018 82.53 83.37 81.00 81.39 1,025,100 -1.19(-1.44%)
Sep 20, 2018 81.47 82.80 80.85 82.58 371,475 +1.54(+1.90%)
Sep 19, 2018 82.43 82.78 80.67 81.04 359,051 -1.33(-1.61%)
Sep 18, 2018 81.72 82.93 80.26 82.37 258,633 +0.69(+0.84%)
Sep 17, 2018 83.26 83.26 81.46 81.68 366,582 -1.48(-1.78%)
Sep 14, 2018 83.05 83.64 82.19 83.16 271,600 +0.41(+0.50%)
Sep 13, 2018 83.05 83.50 81.77 82.75 180,428 -0.07(-0.08%)
Sep 12, 2018 82.01 82.96 81.61 82.82 197,966 +0.68(+0.83%)
Sep 11, 2018 82.39 82.85 81.58 82.14 204,481 -0.38(-0.46%)
Sep 10, 2018 81.12 82.56 80.43 82.52 387,343 +1.48(+1.83%)
Sep 07, 2018 81.43 82.02 80.83 81.04 310,800 -0.69(-0.84%)
Sep 06, 2018 81.62 81.99 80.80 81.73 313,044 +0.30(+0.37%)
Sep 05, 2018 81.73 82.02 80.70 81.43 340,679 -0.25(-0.31%)
Sep 04, 2018 82.35 82.35 80.87 81.68 326,351 -0.89(-1.08%)
Aug 31, 2018 82.57 82.57 82.57 0 -0.99(-1.18%)
Aug 30, 2018 83.86 84.14 82.97 83.56 270,833 -0.34(-0.41%)
Aug 29, 2018 83.50 84.33 83.10 83.90 292,374 +0.35(+0.42%)
Aug 28, 2018 83.64 84.22 83.05 83.55 398,684 +0.20(+0.24%)
Aug 27, 2018 81.64 83.39 81.40 83.35 510,416 +2.13(+2.62%)
Aug 24, 2018 80.30 81.30 80.16 81.22 343,100 +0.95(+1.18%)
Aug 23, 2018 80.21 80.65 79.70 80.27 294,052 -0.08(-0.10%)
Aug 22, 2018 79.99 80.68 79.51 80.35 267,523 +0.23(+0.29%)
Aug 21, 2018 79.87 81.38 79.87 80.12 456,839 +0.68(+0.86%)
Aug 20, 2018 80.20 81.44 79.15 79.44 346,031 -0.41(-0.51%)
Aug 17, 2018 80.74 80.76 79.50 79.85 361,900 -1.33(-1.64%)
Aug 16, 2018 81.49 82.51 81.08 81.18 529,651 +0.32(+0.40%)
Aug 15, 2018 81.75 82.10 80.43 80.86 332,481 -1.34(-1.63%)
Aug 14, 2018 81.38 82.66 81.00 82.20 505,758 +1.41(+1.75%)
Aug 13, 2018 80.50 81.08 80.14 80.79 497,592 +0.42(+0.52%)
Aug 10, 2018 80.12 82.77 79.36 80.37 838,400 -6.05(-7.00%)
Aug 09, 2018 85.55 86.78 85.55 86.42 231,846 +0.80(+0.93%)
Aug 08, 2018 86.00 86.20 85.46 85.62 169,359 -0.30(-0.35%)
Aug 07, 2018 86.52 86.75 85.70 85.92 193,759 -0.30(-0.35%)
Aug 06, 2018 84.52 86.24 84.40 86.22 248,383 +1.71(+2.02%)
Aug 03, 2018 85.16 85.19 83.65 84.51 224,600 -0.49(-0.58%)
Aug 02, 2018 84.44 85.45 84.44 85.00 267,751 +0.15(+0.18%)
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.