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 29, 2016 65.38 67.59 65.36 67.55 482,889 +2.40(+3.69%)
Jan 28, 2016 65.34 66.19 64.39 65.15 408,047 +0.41(+0.63%)
Jan 27, 2016 67.61 67.75 63.95 64.74 571,359 -3.05(-4.49%)
Jan 26, 2016 67.81 68.50 67.15 67.78 343,008 +0.43(+0.64%)
Jan 25, 2016 67.88 68.87 67.02 67.35 316,931 -0.75(-1.11%)
Jan 22, 2016 67.95 68.43 67.72 68.11 486,464 +1.16(+1.73%)
Jan 21, 2016 68.22 69.48 66.79 66.95 319,189 -0.87(-1.28%)
Jan 20, 2016 66.95 69.24 64.89 67.82 569,236 +0.08(+0.12%)
Jan 19, 2016 69.51 69.80 67.04 67.74 531,882 -1.12(-1.62%)
Jan 15, 2016 68.86 68.85 68.85 68.85 640,842 -1.77(-2.51%)
Jan 14, 2016 68.70 71.09 67.35 70.62 465,447 +2.07(+3.02%)
Jan 13, 2016 73.11 73.13 68.33 68.56 817,739 -4.17(-5.74%)
Jan 12, 2016 72.58 73.10 71.51 72.73 360,489 +0.92(+1.28%)
Jan 11, 2016 71.35 72.28 70.73 71.81 486,594 +0.52(+0.73%)
Jan 08, 2016 71.72 72.68 71.19 71.28 799,038 -0.41(-0.57%)
Jan 07, 2016 72.87 73.51 71.22 71.69 482,396 -2.54(-3.43%)
Jan 06, 2016 73.49 74.96 73.49 74.24 434,295 -0.08(-0.11%)
Jan 05, 2016 75.18 76.00 74.22 74.32 729,041 -0.68(-0.91%)
Jan 04, 2016 75.51 75.77 74.31 75.00 648,870 -1.69(-2.20%)
Dec 31, 2015 77.40 76.69 76.69 76.69 372,160 -1.09(-1.40%)
Dec 30, 2015 77.72 78.17 77.39 77.78 306,989 -0.17(-0.22%)
Dec 29, 2015 77.35 78.39 76.37 77.95 383,364 +1.17(+1.53%)
Dec 28, 2015 75.29 76.86 74.99 76.77 506,796 +1.17(+1.55%)
Dec 24, 2015 75.26 75.60 75.60 75.60 109,919 +0.19(+0.25%)
Dec 23, 2015 75.18 75.73 74.51 75.41 271,229 +0.85(+1.14%)
Dec 22, 2015 73.66 74.95 73.56 74.56 355,999 +1.15(+1.56%)
Dec 21, 2015 71.97 73.47 71.63 73.42 493,816 +1.84(+2.56%)
Dec 18, 2015 71.78 73.10 71.38 71.58 1,105,339 -0.20(-0.27%)
Dec 17, 2015 72.63 73.36 71.75 71.78 237,199 -0.52(-0.72%)
Dec 16, 2015 72.54 73.03 72.54 72.30 353,013 +0.30(+0.41%)
Dec 15, 2015 73.06 73.87 71.87 72.00 705,730 -0.36(-0.50%)
Dec 14, 2015 72.09 73.03 70.47 72.37 549,961 +0.18(+0.25%)
Dec 11, 2015 73.65 75.00 71.77 72.19 7,395,284 -2.57(-3.44%)
Dec 10, 2015 74.56 75.51 74.13 74.76 822,956 +1.37(+1.87%)
Dec 09, 2015 74.07 75.00 73.14 73.39 507,891 -0.84(-1.13%)
Dec 08, 2015 74.36 74.72 73.82 74.23 459,900 -0.71(-0.94%)
Dec 07, 2015 75.39 75.88 74.49 74.94 339,120 -0.43(-0.57%)
Dec 04, 2015 74.59 75.69 74.55 75.37 335,000 +0.73(+0.97%)
Dec 03, 2015 74.57 75.52 74.01 74.64 256,588 +0.10(+0.14%)
Dec 02, 2015 75.23 76.36 74.40 74.54 374,305 -0.70(-0.93%)
Dec 01, 2015 75.43 75.59 74.42 75.23 249,596 +0.27(+0.36%)
Nov 30, 2015 75.51 75.79 74.69 74.96 301,559 -0.24(-0.32%)
Nov 27, 2015 74.75 75.64 74.53 75.21 90,275 +0.34(+0.46%)
Nov 25, 2015 74.83 74.86 74.86 74.86 184,416 +0.33(+0.44%)
Nov 24, 2015 74.67 75.33 73.84 74.54 355,620 -0.89(-1.17%)
Nov 23, 2015 75.97 75.97 74.14 75.42 346,388 -0.33(-0.43%)
Nov 20, 2015 75.70 76.24 75.24 75.75 265,197 +0.55(+0.73%)
Nov 19, 2015 75.04 75.42 74.31 75.20 237,783 -0.13(-0.17%)
Nov 18, 2015 73.56 75.52 73.07 75.33 472,250 +1.94(+2.64%)
Nov 17, 2015 73.19 74.17 72.43 73.39 217,041 +0.10(+0.14%)
Nov 16, 2015 71.41 73.39 71.11 73.29 337,089 +1.69(+2.35%)
Nov 13, 2015 72.19 72.81 71.56 71.60 232,086 -0.99(-1.37%)
Nov 12, 2015 72.68 73.91 72.37 72.59 222,844 -0.71(-0.96%)
Nov 11, 2015 73.31 74.01 73.04 73.30 212,261 +0.06(+0.09%)
Nov 10, 2015 72.30 73.28 71.93 73.23 231,460 +0.73(+1.01%)
Nov 09, 2015 72.60 72.82 71.28 72.50 267,358 -0.37(-0.51%)
Nov 06, 2015 71.15 72.99 70.59 72.87 339,595 +1.57(+2.20%)
Nov 05, 2015 72.66 73.99 70.56 71.30 431,653 -1.11(-1.54%)
Nov 04, 2015 74.95 76.03 71.89 72.42 816,592 -1.45(-1.96%)
Nov 03, 2015 73.03 74.26 72.33 73.86 458,879 +1.09(+1.49%)
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.