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 (%)
Oct 07, 2021 142.84 142.84 142.84 0 +4.25(+3.07%)
Oct 06, 2021 134.15 138.70 133.38 138.59 306,381 +2.61(+1.92%)
Oct 05, 2021 135.84 138.68 135.24 135.98 382,547 +0.62(+0.46%)
Oct 04, 2021 140.11 140.22 134.80 135.36 392,261 -4.51(-3.22%)
Oct 01, 2021 136.55 140.52 135.57 139.87 378,323 +3.25(+2.38%)
Sep 30, 2021 138.84 140.79 136.60 136.62 351,304 -4.38(-3.11%)
Sep 29, 2021 141.10 141.52 139.22 141.00 279,512 +0.50(+0.36%)
Sep 28, 2021 140.01 141.52 139.49 140.50 302,901 -1.00(-0.71%)
Sep 27, 2021 140.84 142.16 139.76 141.50 268,778 -0.09(-0.06%)
Sep 24, 2021 140.48 142.21 140.23 141.59 163,224 -0.02(-0.01%)
Sep 23, 2021 138.61 142.12 138.06 141.61 448,168 +3.95(+2.87%)
Sep 22, 2021 132.09 138.19 130.98 137.66 372,991 +6.27(+4.77%)
Sep 21, 2021 133.04 134.23 131.38 131.39 382,566 -0.55(-0.42%)
Sep 20, 2021 129.91 132.33 129.01 131.94 444,788 -0.57(-0.43%)
Sep 17, 2021 137.00 137.54 132.04 132.51 1,763,198 -3.94(-2.89%)
Sep 16, 2021 139.25 139.34 136.09 136.45 243,690 -3.39(-2.42%)
Sep 15, 2021 135.29 139.95 132.68 139.84 422,009 +3.87(+2.85%)
Sep 14, 2021 136.15 137.12 134.24 135.97 319,191 +0.04(+0.03%)
Sep 13, 2021 135.08 136.00 132.49 135.93 255,558 +1.19(+0.88%)
Sep 10, 2021 139.71 139.89 134.19 134.74 300,958 -3.66(-2.64%)
Sep 09, 2021 136.01 141.17 135.93 138.40 408,218 +2.72(+2.00%)
Sep 08, 2021 132.57 135.74 132.56 135.68 623,108 +2.42(+1.82%)
Sep 07, 2021 135.80 135.88 133.10 133.26 397,702 -2.91(-2.14%)
Sep 03, 2021 137.29 137.85 136.07 136.17 155,395 -1.64(-1.19%)
Sep 02, 2021 138.56 138.75 137.61 137.81 215,253 -0.03(-0.02%)
Sep 01, 2021 138.01 138.48 137.17 137.84 266,228 +0.14(+0.10%)
Aug 31, 2021 138.46 139.13 136.12 137.70 372,008 -0.47(-0.34%)
Aug 30, 2021 140.44 140.44 138.08 138.17 259,125 -1.62(-1.16%)
Aug 27, 2021 135.41 140.11 135.41 139.79 309,004 +4.34(+3.20%)
Aug 26, 2021 135.27 136.37 135.18 135.45 261,708 -0.35(-0.26%)
Aug 25, 2021 134.64 136.96 134.05 135.80 243,131 +1.77(+1.32%)
Aug 24, 2021 132.13 134.04 131.87 134.03 179,636 +2.16(+1.64%)
Aug 23, 2021 132.76 132.90 131.16 131.87 185,410 -0.04(-0.03%)
Aug 20, 2021 129.61 132.74 129.60 131.91 256,528 +2.65(+2.05%)
Aug 19, 2021 127.52 129.27 127.05 129.26 235,880 +0.42(+0.33%)
Aug 18, 2021 129.87 130.78 128.77 128.84 212,132 -1.01(-0.78%)
Aug 17, 2021 130.02 130.59 128.76 129.85 282,326 -1.46(-1.11%)
Aug 16, 2021 132.83 133.05 130.66 131.31 318,813 -2.66(-1.99%)
Aug 13, 2021 136.70 136.70 133.90 133.97 146,351 -2.33(-1.71%)
Aug 12, 2021 135.65 136.86 134.94 136.30 308,598 +0.42(+0.31%)
Aug 11, 2021 136.82 138.13 134.37 135.88 213,603 -0.18(-0.13%)
Aug 10, 2021 134.49 136.48 133.12 136.06 234,102 +1.43(+1.06%)
Aug 09, 2021 138.48 138.48 134.62 134.63 373,779 -3.46(-2.51%)
Aug 06, 2021 142.30 142.88 134.69 138.09 576,039 -4.69(-3.28%)
Aug 05, 2021 141.65 142.94 140.68 142.78 229,853 +1.45(+1.03%)
Aug 04, 2021 141.24 142.28 140.64 141.33 244,940 -0.82(-0.58%)
Aug 03, 2021 141.77 142.40 140.12 142.15 329,811 +0.53(+0.37%)
Aug 02, 2021 142.07 142.80 141.28 141.62 323,063 +0.35(+0.25%)
Jul 30, 2021 142.82 143.50 140.88 141.27 417,127 -2.28(-1.59%)
Jul 29, 2021 146.80 147.35 143.20 143.55 506,848 -3.11(-2.12%)
Jul 28, 2021 145.59 147.34 144.95 146.66 281,095 +1.89(+1.31%)
Jul 27, 2021 143.50 145.99 142.21 144.77 297,197 +0.50(+0.35%)
Jul 26, 2021 144.72 146.03 143.75 144.27 250,578 +0.04(+0.03%)
Jul 23, 2021 142.53 144.62 141.85 144.23 281,263 +2.35(+1.66%)
Jul 22, 2021 143.22 145.00 140.83 141.88 267,667 -1.06(-0.74%)
Jul 21, 2021 141.14 143.35 141.12 142.94 461,874 +2.43(+1.73%)
Jul 20, 2021 138.41 141.76 136.61 140.51 354,898 +3.52(+2.57%)
Jul 19, 2021 136.84 138.83 135.47 136.99 528,588 -1.84(-1.33%)
Jul 16, 2021 139.37 140.76 138.62 138.83 242,839 +0.11(+0.08%)
Jul 15, 2021 139.02 140.77 137.83 138.72 294,242 -0.70(-0.50%)
Jul 14, 2021 139.43 140.82 137.77 139.42 405,023 +0.73(+0.53%)
Jul 13, 2021 141.83 142.68 138.50 138.69 342,770 -3.61(-2.54%)
Jul 12, 2021 142.90 145.55 141.53 142.30 249,871 -0.15(-0.11%)
Jul 09, 2021 142.63 143.35 141.71 142.45 243,632 +0.48(+0.34%)
Jul 08, 2021 140.86 142.95 139.81 141.97 297,406 -0.61(-0.43%)
Jul 07, 2021 141.67 143.28 140.48 142.58 352,974 +1.96(+1.39%)
Jul 06, 2021 140.05 140.98 138.29 140.62 267,877 +0.84(+0.60%)
Jul 02, 2021 139.35 140.15 139.01 139.78 253,771 +1.13(+0.82%)
Jul 01, 2021 137.21 139.13 137.21 138.65 346,868 +1.10(+0.80%)
Jun 30, 2021 138.68 139.14 137.20 137.55 308,474 -1.00(-0.72%)
Jun 29, 2021 138.59 138.65 136.87 138.55 336,796 +0.43(+0.31%)
Jun 28, 2021 139.02 139.06 137.42 138.12 346,888 -0.48(-0.35%)
Jun 25, 2021 138.80 140.07 137.53 138.60 735,618 -0.24(-0.17%)
Jun 24, 2021 139.45 140.57 138.04 138.84 402,056 +0.44(+0.32%)
Jun 23, 2021 136.75 138.82 136.75 138.40 441,598 +1.98(+1.45%)
Jun 22, 2021 136.54 137.83 134.53 136.42 405,653 +0.58(+0.43%)
Jun 21, 2021 131.71 136.09 131.40 135.84 438,295 +4.35(+3.31%)
Jun 18, 2021 132.48 134.25 131.00 131.49 645,389 -2.10(-1.57%)
Jun 17, 2021 132.96 135.68 132.42 133.59 513,008 +0.26(+0.20%)
Jun 16, 2021 130.84 133.94 129.86 133.33 1,705,297 +3.06(+2.35%)
Jun 15, 2021 129.04 130.31 125.61 130.27 1,551,567 +1.25(+0.97%)
Jun 14, 2021 129.44 129.44 127.57 129.02 347,966 -0.06(-0.05%)
Jun 11, 2021 128.59 129.15 127.72 129.08 293,317 +1.54(+1.21%)
Jun 10, 2021 128.20 128.98 127.16 127.54 282,697 -0.05(-0.04%)
Jun 09, 2021 129.29 129.66 127.46 127.59 565,384 -1.55(-1.20%)
Jun 08, 2021 128.06 129.87 128.06 129.14 293,582 +0.96(+0.75%)
Jun 07, 2021 127.18 128.86 126.31 128.18 358,310 +0.86(+0.68%)
Jun 04, 2021 127.70 129.00 127.00 127.32 355,784 +0.39(+0.31%)
Jun 03, 2021 125.53 127.23 125.30 126.93 1,416,487 +0.58(+0.46%)
Jun 02, 2021 126.51 127.44 125.55 126.35 287,651 -0.16(-0.13%)
Jun 01, 2021 124.84 126.74 124.08 126.51 691,154 +1.98(+1.59%)
May 28, 2021 125.75 126.40 124.38 124.53 983,127 -1.10(-0.88%)
May 27, 2021 127.23 127.23 125.43 125.63 310,658 -0.61(-0.48%)
May 26, 2021 125.37 126.94 124.75 126.24 284,686 +1.25(+1.00%)
May 25, 2021 128.32 128.93 124.51 124.99 290,171 -2.61(-2.05%)
May 24, 2021 126.69 128.24 126.69 127.60 262,063 +1.71(+1.36%)
May 21, 2021 127.00 128.61 125.10 125.89 906,576 -0.05(-0.04%)
May 20, 2021 125.42 127.28 125.00 125.94 366,993 +0.50(+0.40%)
May 19, 2021 121.80 125.62 120.94 125.44 388,117 +1.01(+0.81%)
May 18, 2021 125.46 126.23 123.80 124.43 221,959 -0.76(-0.61%)
May 17, 2021 125.21 126.67 124.78 125.19 355,606 -0.02(-0.02%)
May 14, 2021 123.34 125.61 123.03 125.21 467,387 +3.16(+2.59%)
May 13, 2021 121.27 123.00 120.30 122.05 623,116 +0.96(+0.79%)
May 12, 2021 122.19 123.53 120.84 121.09 426,512 -1.74(-1.42%)
May 11, 2021 122.10 125.00 121.03 122.83 563,853 +3.12(+2.61%)
May 10, 2021 121.48 122.92 119.67 119.71 447,944 -2.39(-1.96%)
May 07, 2021 119.02 122.37 116.68 122.10 378,772 +4.23(+3.59%)
May 06, 2021 117.25 117.99 115.61 117.87 513,980 +0.17(+0.14%)
May 05, 2021 120.32 121.67 117.11 117.70 676,321 -1.75(-1.47%)
May 04, 2021 121.17 121.64 118.15 119.45 533,204 -2.60(-2.13%)
May 03, 2021 121.91 123.49 120.72 122.05 366,077 +1.05(+0.87%)
Apr 30, 2021 122.00 122.38 118.50 121.00 1,694,400 -1.65(-1.35%)
Apr 29, 2021 122.92 124.06 120.28 122.65 1,611,386 +0.65(+0.53%)
Apr 28, 2021 122.28 123.75 121.68 122.00 298,069 -0.28(-0.23%)
Apr 27, 2021 120.65 123.23 119.81 122.28 311,437 +0.98(+0.81%)
Apr 26, 2021 125.34 126.45 121.14 121.30 1,333,750 -3.73(-2.98%)
Apr 23, 2021 120.06 125.05 119.43 125.03 2,514,600 +4.74(+3.94%)
Apr 22, 2021 119.19 121.79 118.00 120.29 533,955 +1.94(+1.64%)
Apr 21, 2021 127.31 128.71 117.81 118.35 1,083,972 -11.01(-8.51%)
Apr 20, 2021 130.10 135.24 129.22 129.36 5,274,462 +1.33(+1.04%)
Apr 19, 2021 127.24 129.07 127.08 128.03 463,124 +0.06(+0.05%)
Apr 16, 2021 128.45 129.22 126.74 127.97 396,700 -0.19(-0.15%)
Apr 15, 2021 126.43 128.22 125.34 128.16 362,743 +3.04(+2.43%)
Apr 14, 2021 123.81 126.31 123.81 125.12 242,747 +0.79(+0.64%)
Apr 13, 2021 121.61 124.50 121.61 124.33 284,111 +2.74(+2.25%)
Apr 12, 2021 122.77 123.14 121.07 121.59 313,737 -1.63(-1.32%)
Apr 09, 2021 123.00 123.69 122.27 123.22 484,200 +0.24(+0.20%)
Apr 08, 2021 120.36 123.47 120.35 122.98 365,899 +3.56(+2.98%)
Apr 07, 2021 122.26 122.75 119.20 119.42 234,528 -1.99(-1.64%)
Apr 06, 2021 119.23 122.04 119.23 121.41 328,995 +1.26(+1.05%)
Apr 05, 2021 121.48 122.00 119.49 120.15 307,740 -0.88(-0.73%)
Apr 01, 2021 119.90 121.86 119.52 121.03 292,500 +1.17(+0.98%)
Mar 31, 2021 118.00 121.34 118.00 119.86 428,048 +2.12(+1.80%)
Mar 30, 2021 117.37 118.88 115.99 117.74 328,139 +0.15(+0.13%)
Mar 29, 2021 118.45 121.18 116.52 117.59 346,399 -1.77(-1.48%)
Mar 26, 2021 118.62 120.19 116.94 119.36 315,800 +1.53(+1.30%)
Mar 25, 2021 114.00 118.23 113.26 117.83 325,812 +2.87(+2.50%)
Mar 24, 2021 117.86 118.76 114.89 114.96 524,878 -2.74(-2.33%)
Mar 23, 2021 118.05 120.28 116.79 117.70 724,486 -0.77(-0.65%)
Mar 22, 2021 118.75 119.22 117.22 118.47 337,436 -0.06(-0.05%)
Mar 19, 2021 116.37 119.76 115.45 118.53 689,200 +1.56(+1.33%)
Mar 18, 2021 119.02 121.31 116.74 116.97 240,843 -3.03(-2.53%)
Mar 17, 2021 121.87 121.87 118.78 120.00 493,051 -1.89(-1.55%)
Mar 16, 2021 123.14 124.82 121.07 121.89 749,069 -0.60(-0.49%)
Mar 15, 2021 119.56 122.61 118.45 122.49 437,467 +2.56(+2.13%)
Mar 12, 2021 117.99 120.70 117.19 119.93 380,500 +1.78(+1.51%)
Mar 11, 2021 117.94 119.33 117.22 118.15 539,044 +0.82(+0.70%)
Mar 10, 2021 115.95 117.74 115.08 117.33 524,712 +1.16(+1.00%)
Mar 09, 2021 115.22 117.45 113.30 116.17 492,573 +1.93(+1.69%)
Mar 08, 2021 114.00 115.69 113.00 114.24 363,082 +0.48(+0.42%)
Mar 05, 2021 112.07 114.11 109.51 113.76 372,100 +3.14(+2.84%)
Mar 04, 2021 113.66 114.15 109.78 110.62 908,213 -2.65(-2.34%)
Mar 03, 2021 112.90 113.91 112.01 113.27 463,713 +0.35(+0.31%)
Mar 02, 2021 113.98 114.40 111.53 112.92 305,455 -0.91(-0.80%)
Mar 01, 2021 112.79 114.00 111.47 113.83 451,964 +2.45(+2.20%)
Feb 26, 2021 109.85 112.73 108.16 111.38 600,000 +1.81(+1.65%)
Feb 25, 2021 113.94 114.00 109.20 109.57 278,617 -3.76(-3.32%)
Feb 24, 2021 109.18 113.62 107.77 113.33 508,622 +4.05(+3.71%)
Feb 23, 2021 107.00 109.43 105.27 109.28 862,055 +0.22(+0.20%)
Feb 22, 2021 108.93 109.59 108.00 109.06 533,286 -0.53(-0.48%)
Feb 19, 2021 109.36 110.72 108.03 109.59 351,000 +0.40(+0.37%)
Feb 18, 2021 110.42 110.50 107.71 109.19 711,078 -0.59(-0.54%)
Feb 17, 2021 108.99 111.22 108.05 109.78 404,630 -1.09(-0.98%)
Feb 16, 2021 112.10 113.36 109.06 110.87 523,547 +3.08(+2.86%)
Feb 12, 2021 110.00 111.46 106.10 107.79 734,900 +0.24(+0.22%)
Feb 11, 2021 107.97 109.45 106.88 107.55 504,849 -0.48(-0.44%)
Feb 10, 2021 108.69 109.19 106.22 108.03 497,587 -0.75(-0.69%)
Feb 09, 2021 105.98 109.09 105.98 108.78 403,958 +3.11(+2.94%)
Feb 08, 2021 106.26 106.46 104.44 105.67 332,006 +0.55(+0.52%)
Feb 05, 2021 103.37 105.56 103.01 105.12 276,500 +2.57(+2.51%)
Feb 04, 2021 102.64 103.70 100.61 102.55 310,304 +0.52(+0.51%)
Feb 03, 2021 101.90 103.50 101.14 102.03 1,267,858 -0.35(-0.34%)
Feb 02, 2021 103.72 103.72 100.50 102.38 465,492 -0.52(-0.51%)
Feb 01, 2021 102.69 104.53 101.19 102.90 406,453 +0.26(+0.25%)
Jan 29, 2021 105.33 106.49 102.27 102.64 519,400 -1.33(-1.28%)
Jan 28, 2021 106.15 107.94 103.76 103.97 584,298 -1.89(-1.79%)
Jan 27, 2021 101.27 106.59 100.01 105.86 1,307,170 +3.26(+3.18%)
Jan 26, 2021 99.21 102.69 98.85 102.60 421,793 +4.46(+4.54%)
Jan 25, 2021 97.27 99.59 97.27 98.14 407,115 +0.71(+0.73%)
Jan 22, 2021 97.25 97.57 95.58 97.43 248,900 +0.11(+0.11%)
Jan 21, 2021 98.14 98.53 97.18 97.32 289,895 -1.11(-1.13%)
Jan 20, 2021 95.41 98.53 95.24 98.43 416,908 +3.47(+3.65%)
Jan 19, 2021 96.00 96.44 94.09 94.96 435,044 -0.23(-0.24%)
Jan 15, 2021 96.33 96.84 94.41 95.19 283,700 -1.69(-1.74%)
Jan 14, 2021 94.73 97.70 94.27 96.88 412,773 +2.60(+2.76%)
Jan 13, 2021 95.99 96.12 93.88 94.28 218,469 -2.09(-2.17%)
Jan 12, 2021 96.19 97.84 93.78 96.37 399,055 +0.60(+0.63%)
Jan 11, 2021 97.65 98.51 95.41 95.77 655,879 -2.88(-2.92%)
Jan 08, 2021 98.68 100.54 97.84 98.65 319,700 +0.23(+0.23%)
Jan 07, 2021 98.08 98.99 96.84 98.42 314,488 +0.56(+0.57%)
Jan 06, 2021 95.60 98.21 95.19 97.86 439,190 +2.14(+2.24%)
Jan 05, 2021 95.02 96.53 94.73 95.72 390,315 +0.43(+0.45%)
Jan 04, 2021 98.19 98.19 94.53 95.29 686,948 -2.40(-2.46%)
Dec 31, 2020 97.69 97.69 97.69 246,768 -0.01(-0.01%)
Dec 30, 2020 99.02 99.71 97.69 97.70 246,768 -1.06(-1.07%)
Dec 29, 2020 99.19 99.19 97.34 98.76 332,501 +0.29(+0.29%)
Dec 28, 2020 98.91 99.70 97.71 98.47 249,500 +0.84(+0.86%)
Dec 24, 2020 98.15 98.16 96.90 97.63 706,600 -0.02(-0.02%)
Dec 23, 2020 98.49 99.27 97.65 97.65 251,888 -0.51(-0.52%)
Dec 22, 2020 98.99 99.00 97.41 98.16 294,298 +0.24(+0.25%)
Dec 21, 2020 97.12 98.70 96.76 97.92 335,116 -0.49(-0.50%)
Dec 18, 2020 96.77 98.70 96.55 98.41 1,294,800 +1.78(+1.84%)
Dec 17, 2020 98.57 98.57 96.41 96.63 1,249,697 -1.97(-2.00%)
Dec 16, 2020 100.64 100.64 98.38 98.60 709,969 -1.29(-1.29%)
Dec 15, 2020 100.56 101.24 99.11 99.89 757,360 -0.24(-0.24%)
Dec 14, 2020 101.01 101.73 99.50 100.13 492,133 -0.37(-0.37%)
Dec 11, 2020 98.22 102.47 97.43 100.50 638,200 +1.92(+1.94%)
Dec 10, 2020 96.27 98.74 95.08 98.58 727,721 +1.93(+2.00%)
Dec 09, 2020 97.09 97.76 95.54 96.65 748,494 -0.12(-0.12%)
Dec 08, 2020 93.64 96.77 92.68 96.77 690,648 +2.73(+2.90%)
Dec 07, 2020 93.54 94.44 92.67 94.04 439,523 +0.04(+0.04%)
Dec 04, 2020 91.59 94.04 90.75 94.00 962,000 +2.72(+2.98%)
Dec 03, 2020 92.13 92.81 91.01 91.28 464,118 -0.61(-0.66%)
Dec 02, 2020 90.10 92.00 89.42 91.89 584,579 +1.40(+1.55%)
Dec 01, 2020 90.13 91.35 88.82 90.49 553,567 +0.88(+0.98%)
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%)
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.