Indicators

J2 Global Inc (NQ: JCOM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.