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 28, 2017 86.08 86.44 85.52 86.12 349,729 +0.29(+0.33%)
Apr 27, 2017 84.37 86.31 84.37 85.83 438,795 +1.87(+2.23%)
Apr 26, 2017 82.96 84.04 80.80 83.96 355,956 +1.07(+1.29%)
Apr 25, 2017 82.07 83.95 81.18 82.89 435,463 +1.15(+1.40%)
Apr 24, 2017 81.96 82.07 81.30 81.75 286,504 +0.94(+1.16%)
Apr 21, 2017 81.17 81.68 80.64 80.81 400,919 -0.61(-0.75%)
Apr 20, 2017 80.61 81.72 80.19 81.42 430,173 +1.18(+1.47%)
Apr 19, 2017 79.84 80.36 79.61 80.24 286,341 +0.68(+0.85%)
Apr 18, 2017 79.15 79.63 78.52 79.56 210,765 +0.16(+0.20%)
Apr 17, 2017 77.81 79.42 77.63 79.40 279,804 +1.57(+2.02%)
Apr 13, 2017 77.90 78.83 77.30 77.83 260,774 +0.02(+0.02%)
Apr 12, 2017 78.20 78.53 77.30 77.81 335,791 -0.79(-1.01%)
Apr 11, 2017 77.81 78.61 77.73 78.60 235,808 +0.76(+0.98%)
Apr 10, 2017 77.63 78.66 77.62 77.83 259,498 -0.05(-0.06%)
Apr 07, 2017 77.40 78.25 77.22 77.88 357,128 +0.38(+0.49%)
Apr 06, 2017 78.01 78.12 76.96 77.50 378,485 -0.24(-0.31%)
Apr 05, 2017 79.07 79.46 77.60 77.74 361,796 -1.08(-1.37%)
Apr 04, 2017 78.97 79.46 78.17 78.82 482,419 -0.39(-0.49%)
Apr 03, 2017 80.51 80.51 78.18 79.21 464,315 -0.87(-1.08%)
Mar 31, 2017 80.95 81.00 79.51 80.08 665,854 -0.73(-0.91%)
Mar 30, 2017 81.22 81.60 80.17 80.81 285,648 -0.37(-0.46%)
Mar 29, 2017 80.56 81.46 79.42 81.18 248,377 +0.49(+0.60%)
Mar 28, 2017 80.07 80.94 79.14 80.70 323,297 +0.54(+0.68%)
Mar 27, 2017 79.03 80.57 78.44 80.15 222,381 +0.23(+0.29%)
Mar 24, 2017 79.90 80.69 79.63 79.92 307,235 +0.33(+0.42%)
Mar 23, 2017 79.16 80.20 78.82 79.59 151,056 +0.37(+0.47%)
Mar 22, 2017 79.48 79.84 78.35 79.22 209,414 -0.18(-0.23%)
Mar 21, 2017 81.83 81.95 79.39 79.40 248,340 -1.99(-2.45%)
Mar 20, 2017 81.96 82.20 81.23 81.39 190,731 -0.57(-0.70%)
Mar 17, 2017 82.02 82.31 81.28 81.97 552,490 -0.28(-0.34%)
Mar 16, 2017 82.62 82.90 81.86 82.24 277,120 -0.09(-0.10%)
Mar 15, 2017 81.57 82.55 80.78 82.33 422,129 +1.15(+1.41%)
Mar 14, 2017 81.24 81.44 80.22 81.18 272,042 -0.16(-0.20%)
Mar 13, 2017 80.81 82.51 80.68 81.35 581,213 +0.39(+0.48%)
Mar 10, 2017 80.06 81.37 79.80 80.96 794,362 +1.29(+1.62%)
Mar 09, 2017 79.22 79.90 79.07 79.67 344,340 +0.59(+0.75%)
Mar 08, 2017 78.99 79.79 78.58 79.08 424,250 +0.61(+0.78%)
Mar 07, 2017 78.02 78.85 78.02 78.46 431,292 -0.11(-0.15%)
Mar 06, 2017 78.44 79.12 78.04 78.58 296,375 +0.01(+0.01%)
Mar 03, 2017 77.88 78.85 77.69 78.57 276,239 +0.86(+1.11%)
Mar 02, 2017 79.09 79.21 77.62 77.71 423,639 -1.37(-1.74%)
Mar 01, 2017 78.65 79.75 78.33 79.08 716,164 +1.38(+1.78%)
Feb 28, 2017 79.08 79.83 77.65 77.70 537,216 -1.65(-2.08%)
Feb 27, 2017 78.92 79.52 78.41 79.35 366,167 +0.37(+0.47%)
Feb 24, 2017 77.61 79.01 77.43 78.98 242,172 +1.20(+1.55%)
Feb 23, 2017 78.75 79.09 76.96 77.78 303,175 -0.68(-0.86%)
Feb 22, 2017 78.19 78.72 77.83 78.45 286,504 +0.22(+0.28%)
Feb 21, 2017 78.75 78.97 77.56 78.24 399,331 -0.31(-0.40%)
Feb 17, 2017 78.55 78.55 78.55 0 -1.54(-1.92%)
Feb 16, 2017 79.43 80.10 79.17 80.09 538,477 +0.59(+0.74%)
Feb 15, 2017 79.07 79.62 78.53 79.50 421,358 +0.15(+0.19%)
Feb 14, 2017 79.91 80.48 78.59 79.35 526,359 -0.70(-0.88%)
Feb 13, 2017 82.39 82.39 79.70 80.05 568,586 -2.20(-2.67%)
Feb 10, 2017 85.74 86.35 82.07 82.25 776,989 +0.93(+1.15%)
Feb 09, 2017 79.87 81.51 79.78 81.32 673,026 +1.51(+1.89%)
Feb 08, 2017 80.41 80.41 79.41 79.81 312,146 -0.93(-1.15%)
Feb 07, 2017 80.18 81.22 80.18 80.74 273,649 +0.53(+0.66%)
Feb 06, 2017 80.50 80.65 79.85 80.21 184,771 -0.18(-0.22%)
Feb 03, 2017 79.72 81.16 79.72 80.39 225,152 +1.09(+1.38%)
Feb 02, 2017 78.97 79.52 78.10 79.29 346,222 +0.08(+0.10%)
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.