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 (%)
Feb 28, 2019 85.29 85.63 84.48 84.56 228,748 -0.80(-0.93%)
Feb 27, 2019 84.65 85.64 83.87 85.36 250,269 +0.80(+0.94%)
Feb 26, 2019 85.36 85.81 84.47 84.56 309,793 -0.70(-0.82%)
Feb 25, 2019 86.36 86.50 85.03 85.26 305,654 -0.81(-0.94%)
Feb 22, 2019 84.99 86.09 84.46 86.07 497,307 +1.29(+1.52%)
Feb 21, 2019 84.43 85.04 83.42 84.78 339,396 +0.37(+0.43%)
Feb 20, 2019 83.59 84.78 83.00 84.41 497,445 +0.83(+0.99%)
Feb 19, 2019 83.11 83.89 83.08 83.58 403,572 +0.03(+0.04%)
Feb 15, 2019 82.73 83.56 82.18 83.55 568,215 +0.82(+0.99%)
Feb 14, 2019 80.71 82.91 80.49 82.73 662,297 +1.70(+2.10%)
Feb 13, 2019 77.20 82.53 77.19 81.03 1,559,791 +6.62(+8.90%)
Feb 12, 2019 73.54 75.07 73.29 74.41 941,367 +1.28(+1.75%)
Feb 11, 2019 74.31 74.75 72.81 73.13 582,566 -1.08(-1.45%)
Feb 08, 2019 74.68 75.50 73.62 74.21 412,595 -0.71(-0.95%)
Feb 07, 2019 75.27 75.73 74.36 74.92 247,669 -0.80(-1.06%)
Feb 06, 2019 76.41 76.93 75.29 75.72 579,847 -0.53(-0.70%)
Feb 05, 2019 75.88 76.44 75.54 76.26 303,946 +0.68(+0.90%)
Feb 04, 2019 75.10 75.75 74.38 75.57 303,458 +0.84(+1.13%)
Feb 01, 2019 74.57 74.92 73.80 74.73 264,958 +0.36(+0.48%)
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%)
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.