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 (%)
Jan 31, 2019 72.96 74.50 72.83 74.38 290,785 +1.58(+2.18%)
Jan 30, 2019 72.94 73.17 72.01 72.79 340,093 +0.31(+0.42%)
Jan 29, 2019 73.86 73.86 71.93 72.49 245,457 -1.35(-1.82%)
Jan 28, 2019 72.84 73.93 72.57 73.83 282,784 +0.63(+0.87%)
Jan 25, 2019 73.64 74.19 72.81 73.20 237,876 +0.15(+0.20%)
Jan 24, 2019 72.41 73.36 71.93 73.05 240,766 +1.13(+1.57%)
Jan 23, 2019 72.53 73.22 71.50 71.92 237,637 -0.06(-0.08%)
Jan 22, 2019 72.69 73.02 70.41 71.98 302,409 -1.07(-1.46%)
Jan 18, 2019 71.99 73.91 71.00 73.05 391,273 +1.08(+1.50%)
Jan 17, 2019 71.79 72.37 70.45 71.97 242,054 -0.05(-0.07%)
Jan 16, 2019 71.12 72.36 70.41 72.02 264,707 +1.13(+1.59%)
Jan 15, 2019 70.47 71.19 67.00 70.89 263,498 +0.52(+0.75%)
Jan 14, 2019 70.92 71.35 69.97 70.37 222,300 -1.10(-1.54%)
Jan 11, 2019 71.04 71.58 69.06 71.47 294,263 +0.16(+0.22%)
Jan 10, 2019 70.50 71.34 70.20 71.31 242,622 +0.59(+0.84%)
Jan 09, 2019 70.18 71.05 67.75 70.72 261,182 +0.70(+1.00%)
Jan 08, 2019 70.24 70.57 69.09 70.01 220,925 +0.33(+0.47%)
Jan 07, 2019 69.01 70.18 68.69 69.69 381,494 +0.66(+0.96%)
Jan 04, 2019 67.16 69.25 66.61 69.02 330,945 +2.76(+4.17%)
Jan 03, 2019 67.57 67.57 66.18 66.26 273,340 -1.90(-2.79%)
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.