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 (%)
May 31, 2019 84.04 85.34 83.77 84.29 540,000 -0.75(-0.88%)
May 30, 2019 84.03 85.10 83.24 85.04 638,510 +1.49(+1.78%)
May 29, 2019 83.82 84.71 83.11 83.55 391,228 -0.31(-0.37%)
May 28, 2019 84.05 85.36 83.85 83.86 353,037 +0.07(+0.08%)
May 24, 2019 85.21 85.21 83.40 83.79 386,900 -0.94(-1.11%)
May 23, 2019 86.18 86.37 84.25 84.73 357,670 -2.15(-2.47%)
May 22, 2019 86.81 87.27 86.59 86.88 224,473 -0.35(-0.40%)
May 21, 2019 86.99 87.70 86.55 87.23 247,832 +0.72(+0.83%)
May 20, 2019 85.95 87.49 85.73 86.51 285,105 -0.12(-0.14%)
May 17, 2019 85.77 87.66 85.72 86.63 357,000 +0.31(+0.36%)
May 16, 2019 84.07 86.80 83.40 86.31 597,751 +2.45(+2.92%)
May 15, 2019 83.68 84.75 83.15 83.87 1,417,620 -0.53(-0.62%)
May 14, 2019 84.83 85.24 84.11 84.40 422,606 -0.05(-0.06%)
May 13, 2019 87.04 87.37 84.34 84.44 566,918 -4.08(-4.61%)
May 10, 2019 90.01 90.46 88.10 88.52 842,719 -1.60(-1.78%)
May 09, 2019 87.75 90.51 86.30 90.12 563,374 +1.79(+2.03%)
May 08, 2019 85.64 88.57 84.70 88.33 1,393,673 +3.26(+3.84%)
May 07, 2019 85.86 86.43 84.34 85.07 274,884 -1.58(-1.83%)
May 06, 2019 85.85 87.23 85.61 86.65 238,679 -0.18(-0.21%)
May 03, 2019 86.13 87.23 85.93 86.83 375,066 +1.23(+1.44%)
May 02, 2019 86.00 86.61 84.87 85.60 229,554 -0.38(-0.44%)
May 01, 2019 87.30 87.30 85.90 85.98 234,568 -1.18(-1.36%)
Apr 30, 2019 87.32 87.71 86.26 87.16 311,311 -0.23(-0.26%)
Apr 29, 2019 87.63 88.31 87.25 87.39 269,848 +0.11(+0.13%)
Apr 26, 2019 87.23 88.22 86.77 87.28 391,553 +0.16(+0.18%)
Apr 25, 2019 88.61 88.61 86.34 87.12 636,325 -1.48(-1.67%)
Apr 24, 2019 89.11 89.81 88.06 88.60 329,140 -0.10(-0.11%)
Apr 23, 2019 88.53 89.38 88.08 88.70 262,755 +0.34(+0.38%)
Apr 22, 2019 88.22 88.65 87.83 88.36 160,933 +0.43(+0.49%)
Apr 18, 2019 88.11 88.66 87.73 87.94 219,149 -0.49(-0.55%)
Apr 17, 2019 88.63 88.63 87.43 88.42 219,780 +0.12(+0.14%)
Apr 16, 2019 88.83 88.99 87.94 88.30 167,079 -0.25(-0.28%)
Apr 15, 2019 88.91 89.43 87.94 88.55 138,012 -0.17(-0.19%)
Apr 12, 2019 89.11 89.11 88.23 88.72 170,091 -0.16(-0.18%)
Apr 11, 2019 87.96 88.99 87.36 88.88 314,552 +1.13(+1.29%)
Apr 10, 2019 87.25 87.92 86.95 87.75 250,573 +0.66(+0.75%)
Apr 09, 2019 87.54 87.74 86.70 87.09 322,584 -0.75(-0.85%)
Apr 08, 2019 88.22 88.22 87.16 87.84 197,052 -0.54(-0.61%)
Apr 05, 2019 87.67 88.54 87.31 88.37 251,921 +1.01(+1.16%)
Apr 04, 2019 87.72 87.82 86.75 87.36 284,370 -0.13(-0.15%)
Apr 03, 2019 87.61 88.28 86.96 87.49 281,494 +0.46(+0.53%)
Apr 02, 2019 86.77 87.34 86.20 87.03 281,721 +0.46(+0.53%)
Apr 01, 2019 86.65 86.85 86.02 86.57 285,387 +0.43(+0.50%)
Mar 29, 2019 86.23 86.70 85.20 86.15 494,191 +0.62(+0.72%)
Mar 28, 2019 85.08 85.80 84.29 85.53 187,041 +0.70(+0.82%)
Mar 27, 2019 85.43 85.63 83.65 84.83 424,313 -0.45(-0.52%)
Mar 26, 2019 84.62 85.63 84.14 85.28 302,841 +1.10(+1.31%)
Mar 25, 2019 84.08 84.69 83.59 84.18 389,548 -0.03(-0.04%)
Mar 22, 2019 85.96 86.47 84.17 84.21 230,609 -2.00(-2.32%)
Mar 21, 2019 84.99 86.54 84.99 86.21 213,324 +0.92(+1.07%)
Mar 20, 2019 85.78 86.28 84.85 85.29 308,951 -0.55(-0.64%)
Mar 19, 2019 85.65 86.35 84.97 85.84 259,741 +0.44(+0.51%)
Mar 18, 2019 85.09 85.59 84.31 85.40 659,556 +0.57(+0.67%)
Mar 15, 2019 84.63 85.17 84.27 84.83 633,421 +0.20(+0.24%)
Mar 14, 2019 84.38 85.08 83.62 84.63 375,076 +0.50(+0.59%)
Mar 13, 2019 84.35 84.83 83.29 84.14 303,983 +0.12(+0.14%)
Mar 12, 2019 83.75 84.44 83.25 84.02 309,454 +0.11(+0.13%)
Mar 11, 2019 84.16 84.40 83.45 83.91 352,029 +0.09(+0.11%)
Mar 08, 2019 82.77 83.95 81.35 83.82 219,149 +0.53(+0.63%)
Mar 07, 2019 84.19 84.52 83.03 83.29 176,457 -0.89(-1.05%)
Mar 06, 2019 84.66 84.72 83.70 84.18 315,022 -0.38(-0.45%)
Mar 05, 2019 84.95 85.20 84.25 84.55 200,972 -0.40(-0.47%)
Mar 04, 2019 85.20 85.56 83.88 84.95 263,029 -0.06(-0.07%)
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.