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 (%)
Feb 28, 2018 73.22 73.54 72.05 72.08 278,431 -0.99(-1.36%)
Feb 27, 2018 76.00 76.14 73.05 73.08 287,608 -2.91(-3.83%)
Feb 26, 2018 75.69 76.06 75.00 75.99 248,348 +0.43(+0.57%)
Feb 23, 2018 74.74 75.58 74.24 75.56 238,002 +1.29(+1.73%)
Feb 22, 2018 75.28 75.28 74.12 74.28 203,273 -0.90(-1.19%)
Feb 21, 2018 75.46 75.78 75.03 75.17 311,834 -0.09(-0.12%)
Feb 20, 2018 74.59 75.41 74.35 75.26 304,248 +0.30(+0.40%)
Feb 16, 2018 74.96 74.96 74.96 0 -0.69(-0.91%)
Feb 15, 2018 75.71 73.97 75.65 347,200 +1.71(+2.32%)
Feb 14, 2018 71.38 74.09 70.02 73.94 353,207 +1.93(+2.68%)
Feb 13, 2018 70.82 72.12 69.90 72.01 336,844 +1.03(+1.45%)
Feb 12, 2018 69.65 71.23 68.85 70.98 364,062 +1.07(+1.52%)
Feb 09, 2018 70.72 71.46 68.08 69.92 474,670 -0.11(-0.15%)
Feb 08, 2018 73.13 69.99 70.02 489,153 -2.44(-3.37%)
Feb 07, 2018 72.36 72.36 71.00 72.46 707,668 +0.58(+0.81%)
Feb 06, 2018 71.96 72.91 70.79 71.88 627,911 -1.95(-2.64%)
Feb 05, 2018 74.72 75.02 72.87 73.83 335,181 -1.26(-1.68%)
Feb 02, 2018 76.90 77.53 75.07 75.09 292,392 -1.81(-2.36%)
Feb 01, 2018 77.11 77.40 76.30 76.90 305,451 -0.59(-0.76%)
Jan 31, 2018 77.22 77.80 76.78 77.49 411,628 +0.42(+0.54%)
Jan 30, 2018 77.25 77.39 76.71 77.08 300,143 -0.89(-1.14%)
Jan 29, 2018 76.44 78.23 75.84 77.97 345,302 +1.14(+1.49%)
Jan 26, 2018 76.77 76.89 76.10 76.82 192,871 +0.51(+0.67%)
Jan 25, 2018 76.00 76.47 75.07 76.31 229,790 +0.78(+1.03%)
Jan 24, 2018 76.18 76.43 75.48 75.53 219,449 -0.36(-0.47%)
Jan 23, 2018 74.25 76.02 74.20 75.89 248,183 +1.64(+2.20%)
Jan 22, 2018 73.41 74.35 72.92 74.26 317,196 +0.92(+1.25%)
Jan 19, 2018 73.67 73.96 72.54 73.34 337,979 -0.38(-0.51%)
Jan 18, 2018 75.95 76.21 73.69 73.71 537,029 -2.08(-2.75%)
Jan 17, 2018 74.88 75.96 74.74 75.80 272,113 +1.38(+1.85%)
Jan 16, 2018 74.82 75.24 74.28 74.42 276,640 -0.20(-0.27%)
Jan 12, 2018 74.62 74.62 74.62 0 -0.49(-0.66%)
Jan 11, 2018 73.21 75.40 72.90 75.12 287,019 +1.91(+2.61%)
Jan 10, 2018 73.05 73.25 72.53 73.21 204,217 +0.01(+0.01%)
Jan 09, 2018 74.22 74.72 73.13 73.20 329,594 -0.87(-1.18%)
Jan 08, 2018 73.05 74.29 72.95 74.07 261,223 +1.08(+1.47%)
Jan 05, 2018 73.50 73.50 72.60 73.00 741,916 -0.12(-0.16%)
Jan 04, 2018 73.02 73.53 72.62 73.11 179,121 +0.41(+0.56%)
Jan 03, 2018 72.61 72.88 72.03 72.71 290,961 +0.14(+0.19%)
Jan 02, 2018 73.06 73.42 72.19 72.57 411,036 -0.12(-0.16%)
Dec 29, 2017 72.69 72.69 72.69 0 +0.28(+0.39%)
Dec 28, 2017 72.37 72.60 71.97 72.41 116,220 +0.33(+0.46%)
Dec 27, 2017 71.94 72.52 71.93 72.08 127,458 -0.01(-0.01%)
Dec 26, 2017 72.19 72.38 71.93 72.09 130,539 -0.14(-0.19%)
Dec 22, 2017 72.26 72.45 72.02 72.22 291,334 +0.06(+0.09%)
Dec 21, 2017 72.88 73.03 72.07 72.16 567,864 -0.37(-0.51%)
Dec 20, 2017 73.19 73.57 72.25 72.53 502,810 -0.66(-0.90%)
Dec 19, 2017 73.57 74.78 73.05 73.19 325,073 -0.57(-0.77%)
Dec 18, 2017 74.56 75.14 73.53 73.76 280,571 -0.25(-0.34%)
Dec 15, 2017 73.31 74.49 73.31 74.01 757,325 +1.06(+1.45%)
Dec 14, 2017 73.52 74.20 72.92 72.96 211,470 -0.39(-0.53%)
Dec 13, 2017 73.02 73.95 72.82 73.35 279,091 +0.49(+0.68%)
Dec 12, 2017 72.66 73.15 72.39 72.85 215,584 +0.25(+0.35%)
Dec 11, 2017 71.08 73.16 71.08 72.60 313,235 +1.68(+2.36%)
Dec 08, 2017 72.51 72.85 70.87 70.92 393,509 -1.60(-2.20%)
Dec 07, 2017 72.74 73.42 72.30 72.52 397,153 +0.01(+0.01%)
Dec 06, 2017 73.00 74.00 72.43 72.51 263,799 -0.35(-0.48%)
Dec 05, 2017 73.05 73.61 72.78 72.86 272,181 -0.32(-0.44%)
Dec 04, 2017 72.84 73.52 72.62 73.18 276,508 +0.90(+1.25%)
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.