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 (%)
May 31, 2018 84.52 84.98 82.58 82.63 504,534 -1.90(-2.25%)
May 30, 2018 83.73 84.64 83.15 84.52 479,581 +1.25(+1.50%)
May 29, 2018 83.65 84.06 82.72 83.27 314,670 -0.63(-0.75%)
May 25, 2018 83.90 83.90 83.90 0 -0.74(-0.88%)
May 24, 2018 84.61 85.20 83.71 84.64 194,927 -0.23(-0.27%)
May 23, 2018 83.63 84.92 83.40 84.87 185,563 +1.47(+1.76%)
May 22, 2018 84.87 84.87 83.35 83.40 266,817 -1.41(-1.66%)
May 21, 2018 84.80 85.05 84.14 84.81 182,116 +0.52(+0.62%)
May 18, 2018 84.59 85.08 83.54 84.29 275,883 -0.04(-0.05%)
May 17, 2018 84.64 84.97 83.77 84.33 334,822 -0.26(-0.31%)
May 16, 2018 83.69 84.63 83.17 84.59 306,539 +1.27(+1.52%)
May 15, 2018 82.89 83.62 82.46 83.32 345,451 +0.19(+0.22%)
May 14, 2018 85.11 85.17 82.83 83.14 536,163 -1.77(-2.09%)
May 11, 2018 85.65 85.80 84.51 84.91 341,819 -0.65(-0.76%)
May 10, 2018 85.28 85.94 85.12 85.56 474,216 +0.41(+0.48%)
May 09, 2018 86.19 86.19 84.37 85.15 448,051 -0.68(-0.79%)
May 08, 2018 81.20 86.18 81.20 85.83 593,450 +2.47(+2.97%)
May 07, 2018 81.90 83.56 81.53 83.36 789,141 +1.42(+1.74%)
May 04, 2018 80.10 82.42 79.46 81.94 496,394 +1.98(+2.47%)
May 03, 2018 78.75 80.13 78.75 79.96 333,275 +0.95(+1.21%)
May 02, 2018 78.40 79.82 77.63 79.01 309,866 +0.68(+0.87%)
May 01, 2018 77.20 78.44 76.51 78.33 301,802 +1.02(+1.32%)
Apr 30, 2018 79.07 79.07 77.27 77.30 431,232 -1.27(-1.61%)
Apr 27, 2018 79.91 79.91 78.24 78.57 433,006 -1.13(-1.42%)
Apr 26, 2018 78.64 79.88 78.56 79.70 337,380 +1.54(+1.97%)
Apr 25, 2018 78.44 78.57 77.64 78.16 299,632 -0.29(-0.37%)
Apr 24, 2018 79.20 79.46 77.85 78.45 177,097 -0.36(-0.46%)
Apr 23, 2018 79.53 79.83 78.44 78.81 183,748 -0.45(-0.57%)
Apr 20, 2018 78.88 79.70 78.46 79.26 407,369 +0.20(+0.26%)
Apr 19, 2018 79.19 80.23 78.60 79.06 255,428 -0.29(-0.37%)
Apr 18, 2018 79.78 79.95 78.87 79.35 208,280 -0.50(-0.62%)
Apr 17, 2018 79.44 80.27 78.45 79.85 348,652 +0.79(+1.00%)
Apr 16, 2018 77.64 79.21 77.40 79.06 250,527 +1.83(+2.37%)
Apr 13, 2018 76.86 77.40 76.45 77.23 147,891 +0.53(+0.69%)
Apr 12, 2018 76.87 77.46 76.10 76.70 414,093 +0.37(+0.48%)
Apr 11, 2018 76.36 77.12 75.87 76.33 465,197 -0.57(-0.75%)
Apr 10, 2018 76.57 77.53 75.68 76.90 257,476 +1.26(+1.66%)
Apr 09, 2018 75.36 76.59 75.36 75.65 261,467 +0.56(+0.74%)
Apr 06, 2018 75.34 76.23 74.47 75.09 312,118 -0.78(-1.03%)
Apr 05, 2018 76.01 76.07 74.77 75.87 707,534 +0.44(+0.58%)
Apr 04, 2018 74.03 75.55 73.06 75.43 385,061 +0.18(+0.23%)
Apr 03, 2018 75.67 75.89 74.79 75.26 417,552 +0.16(+0.21%)
Apr 02, 2018 76.54 77.48 74.83 75.10 458,352 -1.75(-2.28%)
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.