Skip to main content
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 (%)
Apr 30, 2018 79.07 79.07 77.27 77.30 431,232 -1.27(-1.61%)
Apr 27, 2018 79.91 79.91 78.24 78.57 433,006 -1.13(-1.42%)
Apr 26, 2018 78.64 79.88 78.56 79.70 337,380 +1.54(+1.97%)
Apr 25, 2018 78.44 78.57 77.64 78.16 299,632 -0.29(-0.37%)
Apr 24, 2018 79.20 79.46 77.85 78.45 177,097 -0.36(-0.46%)
Apr 23, 2018 79.53 79.83 78.44 78.81 183,748 -0.45(-0.57%)
Apr 20, 2018 78.88 79.70 78.46 79.26 407,369 +0.20(+0.26%)
Apr 19, 2018 79.19 80.23 78.60 79.06 255,428 -0.29(-0.37%)
Apr 18, 2018 79.78 79.95 78.87 79.35 208,280 -0.50(-0.62%)
Apr 17, 2018 79.44 80.27 78.45 79.85 348,652 +0.79(+1.00%)
Apr 16, 2018 77.64 79.21 77.40 79.06 250,527 +1.83(+2.37%)
Apr 13, 2018 76.86 77.40 76.45 77.23 147,891 +0.53(+0.69%)
Apr 12, 2018 76.87 77.46 76.10 76.70 414,093 +0.37(+0.48%)
Apr 11, 2018 76.36 77.12 75.87 76.33 465,197 -0.57(-0.75%)
Apr 10, 2018 76.57 77.53 75.68 76.90 257,476 +1.26(+1.66%)
Apr 09, 2018 75.36 76.59 75.36 75.65 261,467 +0.56(+0.74%)
Apr 06, 2018 75.34 76.23 74.47 75.09 312,118 -0.78(-1.03%)
Apr 05, 2018 76.01 76.07 74.77 75.87 707,534 +0.44(+0.58%)
Apr 04, 2018 74.03 75.55 73.06 75.43 385,061 +0.18(+0.23%)
Apr 03, 2018 75.67 75.89 74.79 75.26 417,552 +0.16(+0.21%)
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.