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 (%)
Aug 31, 2017 71.78 72.67 71.68 72.53 321,841 +1.05(+1.47%)
Aug 30, 2017 71.00 71.63 70.58 71.48 324,149 +0.43(+0.61%)
Aug 29, 2017 70.17 71.21 70.17 71.05 277,421 +0.40(+0.57%)
Aug 28, 2017 70.10 70.66 69.49 70.64 205,391 +0.79(+1.13%)
Aug 25, 2017 70.43 70.51 69.75 69.85 245,892 -0.26(-0.37%)
Aug 24, 2017 69.97 70.32 69.46 70.11 300,829 +0.40(+0.58%)
Aug 23, 2017 70.55 71.04 69.47 69.71 271,080 -0.92(-1.30%)
Aug 22, 2017 70.87 70.89 70.39 70.62 196,211 +0.14(+0.21%)
Aug 21, 2017 70.77 71.22 70.23 70.48 344,053 -0.46(-0.65%)
Aug 18, 2017 70.15 71.45 70.15 70.94 477,101 +0.33(+0.46%)
Aug 17, 2017 72.53 72.70 70.52 70.61 443,269 -2.11(-2.90%)
Aug 16, 2017 71.55 72.86 71.50 72.72 506,459 +1.46(+2.06%)
Aug 15, 2017 71.43 71.50 70.87 71.26 351,004 -0.16(-0.23%)
Aug 14, 2017 71.08 71.44 70.56 71.42 330,842 +1.07(+1.52%)
Aug 11, 2017 69.89 70.44 69.43 70.35 428,982 +0.91(+1.30%)
Aug 10, 2017 72.09 72.18 69.40 69.45 587,234 -2.94(-4.07%)
Aug 09, 2017 73.44 73.79 71.78 72.39 654,868 -1.40(-1.90%)
Aug 08, 2017 73.77 74.22 72.95 73.79 427,791 +0.04(+0.05%)
Aug 07, 2017 74.52 74.89 73.61 73.75 528,264 -0.74(-0.99%)
Aug 04, 2017 79.83 79.83 74.38 74.49 1,070,003 -5.86(-7.29%)
Aug 03, 2017 80.00 80.92 79.45 80.35 303,435 +0.54(+0.67%)
Aug 02, 2017 81.11 81.12 79.44 79.81 276,371 -1.37(-1.69%)
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.