Indicators

J2 Global Inc (NQ: JCOM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.