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 (%)
Nov 29, 2019 98.84 99.16 96.98 97.02 208,700 -2.12(-2.14%)
Nov 27, 2019 99.74 99.74 98.74 99.14 242,500 -0.34(-0.34%)
Nov 26, 2019 98.40 99.68 98.06 99.48 562,622 +1.18(+1.20%)
Nov 25, 2019 95.38 98.48 95.04 98.30 422,494 +3.08(+3.23%)
Nov 22, 2019 97.50 97.54 94.45 95.22 620,700 -1.66(-1.71%)
Nov 21, 2019 96.72 97.33 96.15 96.88 617,240 +0.26(+0.27%)
Nov 20, 2019 96.56 97.77 95.60 96.62 630,913 -0.06(-0.06%)
Nov 19, 2019 96.77 98.03 96.50 96.68 398,173 +0.06(+0.06%)
Nov 18, 2019 96.01 96.88 93.67 96.62 635,539 +0.75(+0.78%)
Nov 15, 2019 95.51 96.26 94.98 95.88 331,100 +1.14(+1.20%)
Nov 14, 2019 96.27 96.35 94.45 94.74 845,326 -1.73(-1.79%)
Nov 13, 2019 94.58 97.07 94.35 96.47 1,668,366 +1.97(+2.08%)
Nov 12, 2019 96.05 96.48 94.35 94.50 1,842,569 -6.10(-6.06%)
Nov 11, 2019 99.73 100.87 99.03 100.60 373,169 +0.17(+0.17%)
Nov 08, 2019 99.46 100.53 99.07 100.43 297,100 +0.70(+0.70%)
Nov 07, 2019 99.63 100.41 99.04 99.73 547,552 +0.46(+0.46%)
Nov 06, 2019 98.65 99.34 98.23 99.27 440,632 +0.85(+0.86%)
Nov 05, 2019 98.39 98.73 97.18 98.42 359,388 +0.62(+0.63%)
Nov 04, 2019 94.79 97.94 94.78 97.80 498,238 +3.39(+3.59%)
Nov 01, 2019 97.98 98.07 91.13 94.41 809,400 -0.55(-0.58%)
Oct 31, 2019 95.24 95.71 94.22 94.96 279,030 -0.30(-0.31%)
Oct 30, 2019 95.68 95.68 94.35 95.26 201,106 -0.43(-0.45%)
Oct 29, 2019 94.56 96.22 94.27 95.69 252,645 +0.90(+0.95%)
Oct 28, 2019 94.44 95.46 93.90 94.79 277,890 +0.78(+0.83%)
Oct 25, 2019 93.65 94.45 93.03 94.01 458,900 +0.19(+0.20%)
Oct 24, 2019 94.02 94.58 93.33 93.82 204,784 +0.13(+0.14%)
Oct 23, 2019 94.08 94.49 92.94 93.69 332,137 -0.45(-0.48%)
Oct 22, 2019 94.99 95.65 93.83 94.14 255,986 -0.91(-0.96%)
Oct 21, 2019 95.04 95.84 94.30 95.05 183,803 +0.77(+0.82%)
Oct 18, 2019 95.63 95.91 93.50 94.28 311,200 -1.75(-1.82%)
Oct 17, 2019 95.90 96.43 94.80 96.03 640,573 +0.57(+0.60%)
Oct 16, 2019 95.77 96.53 95.05 95.46 450,887 -0.76(-0.79%)
Oct 15, 2019 95.90 96.36 95.29 96.22 605,186 +0.34(+0.35%)
Oct 14, 2019 95.50 96.30 94.78 95.88 237,613 +0.31(+0.32%)
Oct 11, 2019 94.92 96.50 94.65 95.57 615,400 +1.76(+1.88%)
Oct 10, 2019 93.17 94.83 93.17 93.81 422,814 +0.97(+1.04%)
Oct 09, 2019 91.89 92.98 91.41 92.84 315,031 +1.89(+2.08%)
Oct 08, 2019 90.89 91.89 90.20 90.95 331,112 -0.70(-0.76%)
Oct 07, 2019 90.77 91.78 90.04 91.65 349,051 +0.65(+0.71%)
Oct 04, 2019 90.46 91.40 90.25 91.00 244,700 +0.66(+0.73%)
Oct 03, 2019 89.05 90.39 87.73 90.34 334,001 +2.18(+2.47%)
Oct 02, 2019 89.13 89.97 87.69 88.16 280,218 -1.56(-1.74%)
Oct 01, 2019 91.20 91.86 89.57 89.72 382,787 -1.10(-1.21%)
Sep 30, 2019 89.05 91.25 89.05 90.82 285,530 +1.78(+2.00%)
Sep 27, 2019 90.83 90.83 88.84 89.04 262,200 -1.28(-1.42%)
Sep 26, 2019 89.43 90.65 89.10 90.32 322,722 +0.96(+1.07%)
Sep 25, 2019 88.54 89.61 87.44 89.36 322,626 +0.48(+0.54%)
Sep 24, 2019 90.71 90.97 88.50 88.88 253,592 -1.37(-1.52%)
Sep 23, 2019 90.42 90.79 89.40 90.25 271,790 -0.52(-0.57%)
Sep 20, 2019 91.61 92.12 90.66 90.77 883,600 -0.97(-1.06%)
Sep 19, 2019 91.60 92.28 91.05 91.74 517,867 +0.46(+0.50%)
Sep 18, 2019 90.84 91.44 90.43 91.28 382,392 +0.09(+0.10%)
Sep 17, 2019 90.98 91.60 90.67 91.19 356,625 -0.14(-0.15%)
Sep 16, 2019 90.69 91.61 90.49 91.33 305,086 +0.01(+0.01%)
Sep 13, 2019 91.40 91.69 90.84 91.32 349,300 +0.13(+0.14%)
Sep 12, 2019 90.74 91.79 90.13 91.19 285,294 +0.50(+0.55%)
Sep 11, 2019 89.49 90.79 88.66 90.69 421,457 +1.48(+1.66%)
Sep 10, 2019 88.58 89.22 87.83 89.21 405,200 +0.15(+0.17%)
Sep 09, 2019 88.13 89.13 86.85 89.06 337,689 +1.22(+1.39%)
Sep 06, 2019 87.57 88.64 87.09 87.84 422,200 +0.42(+0.48%)
Sep 05, 2019 85.90 88.22 85.73 87.42 335,303 +2.29(+2.69%)
Sep 04, 2019 84.76 85.25 84.64 85.13 251,067 +1.19(+1.42%)
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.