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 (%)
Mar 29, 2018 78.92 78.92 78.92 0 +1.60(+2.07%)
Mar 28, 2018 77.38 78.46 76.19 77.32 413,117 -0.22(-0.28%)
Mar 27, 2018 78.71 80.11 77.10 77.54 1,174,976 -0.79(-1.01%)
Mar 26, 2018 78.41 78.65 76.56 78.33 418,892 +1.10(+1.42%)
Mar 23, 2018 78.94 79.32 77.22 77.23 343,394 -1.49(-1.89%)
Mar 22, 2018 79.83 80.55 78.60 78.72 373,634 -1.95(-2.42%)
Mar 21, 2018 80.68 81.66 80.47 80.67 653,961 +0.18(+0.22%)
Mar 20, 2018 80.67 81.35 80.16 80.49 386,231 +0.00(+0.00%)
Mar 19, 2018 82.69 82.70 79.92 80.49 557,513 -2.57(-3.09%)
Mar 16, 2018 83.18 84.33 82.92 83.06 815,283 +0.16(+0.19%)
Mar 15, 2018 83.32 83.73 82.41 82.90 228,713 -0.23(-0.28%)
Mar 14, 2018 84.39 84.50 82.94 83.13 424,725 -0.80(-0.95%)
Mar 13, 2018 84.91 85.42 83.09 83.93 465,900 -0.57(-0.67%)
Mar 12, 2018 83.76 85.45 83.01 84.50 663,736 +0.94(+1.12%)
Mar 09, 2018 82.32 83.58 81.84 83.56 374,671 +1.70(+2.08%)
Mar 08, 2018 81.52 82.31 81.03 81.86 301,429 +0.55(+0.68%)
Mar 07, 2018 79.55 81.67 79.55 81.31 420,109 +1.20(+1.50%)
Mar 06, 2018 79.10 80.30 78.62 80.11 351,955 +1.33(+1.69%)
Mar 05, 2018 76.56 78.99 76.56 78.78 330,196 +1.89(+2.46%)
Mar 02, 2018 74.48 77.08 74.48 76.89 271,452 +1.77(+2.36%)
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.