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%)
Jan 02, 2019 67.79 69.00 66.73 68.16 386,866 -0.49(-0.72%)
Dec 31, 2018 68.21 69.02 66.91 68.66 350,650 +0.61(+0.90%)
Dec 28, 2018 68.27 69.93 67.58 68.04 324,882 -0.34(-0.49%)
Dec 27, 2018 66.71 68.38 66.25 68.38 246,483 +0.75(+1.11%)
Dec 26, 2018 65.18 67.70 64.68 67.63 265,050 +2.84(+4.38%)
Dec 24, 2018 65.71 66.08 64.39 64.79 164,613 -1.05(-1.59%)
Dec 21, 2018 68.52 68.52 65.26 65.84 1,002,436 -2.58(-3.77%)
Dec 20, 2018 68.89 69.86 67.17 68.42 494,652 -0.69(-1.00%)
Dec 19, 2018 69.71 71.46 68.53 69.11 535,978 -0.61(-0.88%)
Dec 18, 2018 69.61 70.77 69.17 69.73 624,371 +0.51(+0.74%)
Dec 17, 2018 70.12 71.26 69.01 69.21 674,277 -0.83(-1.19%)
Dec 14, 2018 70.23 72.11 69.42 70.04 722,117 -0.80(-1.13%)
Dec 13, 2018 70.17 71.10 69.77 70.84 789,933 +0.64(+0.92%)
Dec 12, 2018 69.38 71.06 68.39 70.20 846,031 +1.70(+2.48%)
Dec 11, 2018 70.55 70.81 67.93 68.50 790,020 -1.24(-1.77%)
Dec 10, 2018 69.54 70.91 69.32 69.74 462,007 +0.04(+0.06%)
Dec 07, 2018 70.47 71.90 69.40 69.70 390,465 -1.11(-1.57%)
Dec 06, 2018 69.77 71.25 69.56 70.81 525,150 +0.11(+0.15%)
Dec 04, 2018 72.45 73.55 70.10 70.70 335,391 -2.17(-2.97%)
Dec 03, 2018 74.20 74.20 72.04 72.86 346,692 -0.18(-0.24%)
Nov 30, 2018 72.27 73.65 71.68 73.04 582,464 +0.84(+1.17%)
Nov 29, 2018 72.19 73.18 71.47 72.20 285,224 +0.00(+0.00%)
Nov 28, 2018 70.89 73.04 70.86 72.20 475,991 +1.78(+2.53%)
Nov 27, 2018 71.32 71.64 70.20 70.42 228,453 -1.44(-2.01%)
Nov 26, 2018 71.97 72.07 71.16 71.86 187,835 +0.98(+1.38%)
Nov 23, 2018 70.41 71.47 70.33 70.88 72,959 -0.17(-0.24%)
Nov 21, 2018 71.05 71.05 71.05 0 +0.70(+1.00%)
Nov 20, 2018 68.88 70.87 68.68 70.35 783,615 +0.73(+1.05%)
Nov 19, 2018 72.06 72.06 69.31 69.62 272,383 -2.33(-3.23%)
Nov 16, 2018 70.81 72.47 70.71 71.94 266,272 +0.39(+0.55%)
Nov 15, 2018 70.58 71.65 70.14 71.55 416,019 +0.86(+1.21%)
Nov 14, 2018 71.88 72.21 70.65 70.70 260,257 -0.53(-0.75%)
Nov 13, 2018 71.32 72.96 70.51 71.23 319,539 +0.35(+0.50%)
Nov 12, 2018 72.92 72.92 70.67 70.87 436,885 -2.18(-2.99%)
Nov 09, 2018 72.94 74.23 72.06 73.06 280,886 -0.28(-0.38%)
Nov 08, 2018 74.59 74.99 72.44 73.33 263,390 -1.58(-2.11%)
Nov 07, 2018 73.63 75.83 73.33 74.92 493,814 +1.27(+1.72%)
Nov 06, 2018 69.64 73.78 68.60 73.65 865,730 +5.32(+7.79%)
Nov 05, 2018 70.44 70.84 67.96 68.33 716,088 -2.11(-2.99%)
Nov 02, 2018 72.18 72.77 70.31 70.43 418,025 -1.37(-1.90%)
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.