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 (%)
Jun 28, 2019 87.47 89.06 87.23 88.89 540,300 +1.75(+2.01%)
Jun 27, 2019 85.88 87.25 85.83 87.14 323,606 +1.35(+1.57%)
Jun 26, 2019 85.87 86.71 85.26 85.79 594,696 +0.16(+0.19%)
Jun 25, 2019 87.63 88.07 85.44 85.63 269,742 -1.87(-2.14%)
Jun 24, 2019 88.79 88.94 87.35 87.50 428,161 -0.83(-0.94%)
Jun 21, 2019 87.52 88.82 86.74 88.33 1,073,700 +0.44(+0.50%)
Jun 20, 2019 88.00 89.16 87.13 87.89 341,488 -0.07(-0.08%)
Jun 19, 2019 87.25 88.05 86.00 87.96 558,596 +1.04(+1.20%)
Jun 18, 2019 86.42 87.78 86.42 86.92 272,327 +1.12(+1.31%)
Jun 17, 2019 86.55 86.55 85.34 85.80 327,002 -0.81(-0.94%)
Jun 14, 2019 86.53 86.83 85.98 86.61 192,300 -0.04(-0.05%)
Jun 13, 2019 86.84 87.03 85.81 86.65 181,987 +0.32(+0.37%)
Jun 12, 2019 86.38 86.40 85.19 86.33 189,519 -0.38(-0.44%)
Jun 11, 2019 87.44 87.78 85.64 86.71 375,813 -0.03(-0.03%)
Jun 10, 2019 86.06 87.14 86.04 86.74 405,701 +1.17(+1.37%)
Jun 07, 2019 84.84 85.77 83.51 85.57 279,600 +1.23(+1.46%)
Jun 06, 2019 84.20 84.52 83.26 84.34 235,534 -0.04(-0.05%)
Jun 05, 2019 85.28 85.28 83.43 84.38 216,407 -0.33(-0.39%)
Jun 04, 2019 83.53 84.74 82.75 84.71 475,289 +2.14(+2.59%)
Jun 03, 2019 84.42 84.68 81.89 82.57 703,539 -1.72(-2.04%)
May 31, 2019 84.04 85.34 83.77 84.29 540,000 -0.75(-0.88%)
May 30, 2019 84.03 85.10 83.24 85.04 638,510 +1.49(+1.78%)
May 29, 2019 83.82 84.71 83.11 83.55 391,228 -0.31(-0.37%)
May 28, 2019 84.05 85.36 83.85 83.86 353,037 +0.07(+0.08%)
May 24, 2019 85.21 85.21 83.40 83.79 386,900 -0.94(-1.11%)
May 23, 2019 86.18 86.37 84.25 84.73 357,670 -2.15(-2.47%)
May 22, 2019 86.81 87.27 86.59 86.88 224,473 -0.35(-0.40%)
May 21, 2019 86.99 87.70 86.55 87.23 247,832 +0.72(+0.83%)
May 20, 2019 85.95 87.49 85.73 86.51 285,105 -0.12(-0.14%)
May 17, 2019 85.77 87.66 85.72 86.63 357,000 +0.31(+0.36%)
May 16, 2019 84.07 86.80 83.40 86.31 597,751 +2.45(+2.92%)
May 15, 2019 83.68 84.75 83.15 83.87 1,417,620 -0.53(-0.62%)
May 14, 2019 84.83 85.24 84.11 84.40 422,606 -0.05(-0.06%)
May 13, 2019 87.04 87.37 84.34 84.44 566,918 -4.08(-4.61%)
May 10, 2019 90.01 90.46 88.10 88.52 842,719 -1.60(-1.78%)
May 09, 2019 87.75 90.51 86.30 90.12 563,374 +1.79(+2.03%)
May 08, 2019 85.64 88.57 84.70 88.33 1,393,673 +3.26(+3.84%)
May 07, 2019 85.86 86.43 84.34 85.07 274,884 -1.58(-1.83%)
May 06, 2019 85.85 87.23 85.61 86.65 238,679 -0.18(-0.21%)
May 03, 2019 86.13 87.23 85.93 86.83 375,066 +1.23(+1.44%)
May 02, 2019 86.00 86.61 84.87 85.60 229,554 -0.38(-0.44%)
May 01, 2019 87.30 87.30 85.90 85.98 234,568 -1.18(-1.36%)
Apr 30, 2019 87.32 87.71 86.26 87.16 311,311 -0.23(-0.26%)
Apr 29, 2019 87.63 88.31 87.25 87.39 269,848 +0.11(+0.13%)
Apr 26, 2019 87.23 88.22 86.77 87.28 391,553 +0.16(+0.18%)
Apr 25, 2019 88.61 88.61 86.34 87.12 636,325 -1.48(-1.67%)
Apr 24, 2019 89.11 89.81 88.06 88.60 329,140 -0.10(-0.11%)
Apr 23, 2019 88.53 89.38 88.08 88.70 262,755 +0.34(+0.38%)
Apr 22, 2019 88.22 88.65 87.83 88.36 160,933 +0.43(+0.49%)
Apr 18, 2019 88.11 88.66 87.73 87.94 219,149 -0.49(-0.55%)
Apr 17, 2019 88.63 88.63 87.43 88.42 219,780 +0.12(+0.14%)
Apr 16, 2019 88.83 88.99 87.94 88.30 167,079 -0.25(-0.28%)
Apr 15, 2019 88.91 89.43 87.94 88.55 138,012 -0.17(-0.19%)
Apr 12, 2019 89.11 89.11 88.23 88.72 170,091 -0.16(-0.18%)
Apr 11, 2019 87.96 88.99 87.36 88.88 314,552 +1.13(+1.29%)
Apr 10, 2019 87.25 87.92 86.95 87.75 250,573 +0.66(+0.75%)
Apr 09, 2019 87.54 87.74 86.70 87.09 322,584 -0.75(-0.85%)
Apr 08, 2019 88.22 88.22 87.16 87.84 197,052 -0.54(-0.61%)
Apr 05, 2019 87.67 88.54 87.31 88.37 251,921 +1.01(+1.16%)
Apr 04, 2019 87.72 87.82 86.75 87.36 284,370 -0.13(-0.15%)
Apr 03, 2019 87.61 88.28 86.96 87.49 281,494 +0.46(+0.53%)
Apr 02, 2019 86.77 87.34 86.20 87.03 281,721 +0.46(+0.53%)
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.