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 (%)
Feb 28, 2019	85.74	86.08	84.93	85.01	227,549	-0.80(-0.93%)
Feb 27, 2019	85.10	86.09	84.31	85.81	248,957	+0.80(+0.94%)
Feb 26, 2019	85.81	86.26	84.92	85.01	308,169	-0.70(-0.82%)
Feb 25, 2019	86.82	86.96	85.48	85.71	304,052	-0.81(-0.94%)
Feb 22, 2019	85.44	86.54	84.91	86.52	494,700	+0.85(+0.99%)
Feb 21, 2019	85.32	85.94	84.30	85.67	335,863	+0.37(+0.43%)
Feb 20, 2019	84.47	85.67	83.88	85.30	492,267	+0.84(+0.99%)
Feb 19, 2019	83.98	84.77	83.95	84.46	399,371	+0.03(+0.04%)
Feb 15, 2019	83.60	84.44	83.04	84.43	562,300	+0.83(+0.99%)
Feb 14, 2019	81.56	83.78	81.33	83.60	655,402	+1.72(+2.10%)
Feb 13, 2019	78.01	83.40	78.00	81.88	1,543,553	+6.69(+8.90%)
Feb 12, 2019	74.31	75.86	74.06	75.19	931,567	+1.29(+1.75%)
Feb 11, 2019	75.09	75.53	73.58	73.90	576,501	-1.09(-1.45%)
Feb 08, 2019	75.47	76.30	74.39	74.99	408,300	-0.72(-0.95%)
Feb 07, 2019	76.06	76.53	75.14	75.71	245,091	-0.81(-1.06%)
Feb 06, 2019	77.21	77.74	76.08	76.52	573,811	-0.54(-0.70%)
Feb 05, 2019	76.68	77.24	76.33	77.06	300,782	+0.69(+0.90%)
Feb 04, 2019	75.89	76.55	75.16	76.37	300,299	+0.85(+1.13%)

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.