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 30, 2020 89.88 90.00 88.34 89.61 579,436 -0.27(-0.30%)
Nov 27, 2020 89.39 89.99 89.18 89.88 206,100 +0.89(+1.00%)
Nov 25, 2020 88.84 89.22 87.51 88.99 390,800 +0.30(+0.34%)
Nov 24, 2020 88.58 89.10 87.37 88.69 404,330 +0.61(+0.69%)
Nov 23, 2020 86.15 88.21 85.11 88.08 745,266 +3.22(+3.79%)
Nov 20, 2020 83.55 84.96 83.14 84.86 556,700 +0.66(+0.78%)
Nov 19, 2020 84.59 85.50 83.37 84.20 567,630 -0.73(-0.86%)
Nov 18, 2020 85.71 85.71 84.07 84.93 631,352 -0.46(-0.54%)
Nov 17, 2020 84.92 85.68 81.31 85.39 458,222 -0.40(-0.47%)
Nov 16, 2020 83.70 85.81 83.35 85.79 515,084 +2.07(+2.47%)
Nov 13, 2020 82.10 83.93 81.67 83.72 349,800 +2.55(+3.14%)
Nov 12, 2020 81.37 81.78 79.58 81.17 370,520 -0.80(-0.98%)
Nov 11, 2020 81.53 82.66 79.91 81.97 396,497 +0.73(+0.90%)
Nov 10, 2020 82.44 82.79 80.50 81.24 649,805 -0.60(-0.73%)
Nov 09, 2020 79.69 82.83 79.50 81.84 867,009 +3.25(+4.14%)
Nov 06, 2020 78.88 79.39 78.12 78.59 557,200 -0.45(-0.57%)
Nov 05, 2020 76.35 79.35 76.32 79.04 770,827 +3.48(+4.61%)
Nov 04, 2020 73.76 77.15 73.03 75.56 920,131 +1.97(+2.68%)
Nov 03, 2020 72.75 74.77 71.79 73.59 1,367,451 +5.10(+7.45%)
Nov 02, 2020 67.90 69.22 67.17 68.49 583,599 +0.61(+0.90%)
Oct 30, 2020 67.28 69.19 67.14 67.88 723,700 +0.33(+0.49%)
Oct 29, 2020 67.24 68.00 66.85 67.55 405,512 +0.10(+0.15%)
Oct 28, 2020 68.01 68.93 67.38 67.45 485,051 -2.11(-3.03%)
Oct 27, 2020 69.44 69.98 68.45 69.56 486,034 +0.32(+0.46%)
Oct 26, 2020 69.36 69.56 67.55 69.24 535,828 -0.88(-1.25%)
Oct 23, 2020 70.17 70.31 69.26 70.12 292,000 +0.55(+0.79%)
Oct 22, 2020 68.63 69.80 67.70 69.57 440,770 +1.20(+1.76%)
Oct 21, 2020 68.97 69.31 68.11 68.37 271,544 -0.82(-1.19%)
Oct 20, 2020 70.03 70.52 68.91 69.19 188,391 -0.20(-0.29%)
Oct 19, 2020 71.44 71.44 69.09 69.39 260,226 -1.48(-2.09%)
Oct 16, 2020 71.07 71.87 70.53 70.87 249,800 -0.01(-0.01%)
Oct 15, 2020 70.00 71.24 69.45 70.88 305,868 -0.33(-0.46%)
Oct 14, 2020 72.02 72.69 71.04 71.21 366,536 -0.87(-1.21%)
Oct 13, 2020 72.37 73.50 71.96 72.08 358,351 -0.99(-1.35%)
Oct 12, 2020 71.01 73.35 71.01 73.07 409,727 +1.83(+2.57%)
Oct 09, 2020 72.00 72.00 70.97 71.24 359,700 +0.37(+0.52%)
Oct 08, 2020 70.80 71.67 70.60 70.87 313,799 +0.81(+1.16%)
Oct 07, 2020 70.74 70.99 69.55 70.06 251,374 -0.02(-0.03%)
Oct 06, 2020 71.26 71.95 68.47 70.08 370,423 -0.87(-1.23%)
Oct 05, 2020 70.67 71.61 70.41 70.95 421,209 +0.61(+0.87%)
Oct 02, 2020 69.00 70.76 68.67 70.34 402,300 +0.16(+0.23%)
Oct 01, 2020 70.04 70.99 69.07 70.18 679,861 +0.96(+1.39%)
Sep 30, 2020 69.27 70.07 68.79 69.22 375,993 +0.23(+0.33%)
Sep 29, 2020 70.28 70.97 68.63 68.99 363,350 -1.35(-1.92%)
Sep 28, 2020 70.08 70.65 70.08 70.34 284,699 +0.93(+1.34%)
Sep 25, 2020 68.94 69.62 68.63 69.41 274,600 +0.16(+0.23%)
Sep 24, 2020 68.85 70.26 68.00 69.25 386,958 +0.24(+0.35%)
Sep 23, 2020 70.12 70.69 68.98 69.01 371,989 -1.27(-1.81%)
Sep 22, 2020 69.01 70.38 68.29 70.28 334,101 +1.87(+2.73%)
Sep 21, 2020 69.55 69.56 67.73 68.41 603,339 -2.31(-3.27%)
Sep 18, 2020 72.86 73.50 70.05 70.72 1,024,000 -1.10(-1.53%)
Sep 17, 2020 72.20 72.32 70.84 71.82 430,667 -1.40(-1.91%)
Sep 16, 2020 72.87 73.91 71.90 73.22 743,544 +0.75(+1.03%)
Sep 15, 2020 73.89 73.89 71.53 72.47 481,843 -0.85(-1.16%)
Sep 14, 2020 72.64 73.62 72.22 73.32 732,307 +0.97(+1.34%)
Sep 11, 2020 71.32 72.59 70.86 72.35 889,200 +0.84(+1.17%)
Sep 10, 2020 71.50 73.09 71.37 71.51 784,536 +0.08(+0.11%)
Sep 09, 2020 70.10 71.99 69.99 71.43 906,119 +1.52(+2.17%)
Sep 08, 2020 68.45 70.80 67.74 69.91 813,525 +0.43(+0.62%)
Sep 04, 2020 69.25 70.71 68.19 69.48 946,000 +0.47(+0.68%)
Sep 03, 2020 71.06 71.26 68.50 69.01 900,870 -2.59(-3.62%)
Sep 02, 2020 70.74 72.03 69.89 71.60 806,045 +1.12(+1.59%)
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.