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 72.18 73.17 71.38 71.65 570,100 +0.37(+0.52%)
Oct 30, 2018 71.20 72.27 70.35 71.28 366,577 +0.23(+0.32%)
Oct 29, 2018 72.53 72.98 70.03 71.05 328,186 -0.10(-0.14%)
Oct 26, 2018 71.06 72.33 70.26 71.15 396,880 -1.01(-1.40%)
Oct 25, 2018 71.80 72.90 71.68 72.16 330,701 +1.00(+1.41%)
Oct 24, 2018 73.24 73.92 71.12 71.16 441,795 -2.00(-2.73%)
Oct 23, 2018 72.40 73.93 72.02 73.16 244,994 -0.43(-0.59%)
Oct 22, 2018 72.74 73.81 72.62 73.59 271,855 +1.29(+1.78%)
Oct 19, 2018 73.01 73.80 71.94 72.30 317,992 -0.30(-0.42%)
Oct 18, 2018 73.83 74.19 72.04 72.60 320,893 -1.57(-2.12%)
Oct 17, 2018 73.83 74.30 72.78 74.18 318,292 +0.29(+0.39%)
Oct 16, 2018 72.79 73.94 72.21 73.89 583,252 +2.09(+2.90%)
Oct 15, 2018 71.25 72.59 70.18 71.81 426,607 +0.30(+0.43%)
Oct 12, 2018 72.27 72.99 70.79 71.50 462,756 +0.30(+0.41%)
Oct 11, 2018 72.03 72.74 71.18 71.21 506,512 -0.96(-1.34%)
Oct 10, 2018 74.61 74.61 72.07 72.17 545,465 -2.50(-3.35%)
Oct 09, 2018 74.48 75.21 74.05 74.67 408,183 -0.09(-0.12%)
Oct 08, 2018 75.73 76.01 74.26 74.76 369,638 -1.26(-1.66%)
Oct 05, 2018 76.79 77.03 75.57 76.02 349,100 -0.62(-0.81%)
Oct 04, 2018 77.68 77.68 76.20 76.64 297,028 -1.24(-1.59%)
Oct 03, 2018 78.27 79.07 77.77 77.88 202,278 -0.24(-0.30%)
Oct 02, 2018 80.26 80.26 77.68 78.11 345,564 -2.20(-2.74%)
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.