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 (%)
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%)
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.