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 (%)
May 31, 2018 84.52 84.98 82.58 82.63 504,534 -1.90(-2.25%)
May 30, 2018 83.73 84.64 83.15 84.52 479,581 +1.25(+1.50%)
May 29, 2018 83.65 84.06 82.72 83.27 314,670 -0.63(-0.75%)
May 25, 2018 83.90 83.90 83.90 0 -0.74(-0.88%)
May 24, 2018 84.61 85.20 83.71 84.64 194,927 -0.23(-0.27%)
May 23, 2018 83.63 84.92 83.40 84.87 185,563 +1.47(+1.76%)
May 22, 2018 84.87 84.87 83.35 83.40 266,817 -1.41(-1.66%)
May 21, 2018 84.80 85.05 84.14 84.81 182,116 +0.52(+0.62%)
May 18, 2018 84.59 85.08 83.54 84.29 275,883 -0.04(-0.05%)
May 17, 2018 84.64 84.97 83.77 84.33 334,822 -0.26(-0.31%)
May 16, 2018 83.69 84.63 83.17 84.59 306,539 +1.27(+1.52%)
May 15, 2018 82.89 83.62 82.46 83.32 345,451 +0.19(+0.22%)
May 14, 2018 85.11 85.17 82.83 83.14 536,163 -1.77(-2.09%)
May 11, 2018 85.65 85.80 84.51 84.91 341,819 -0.65(-0.76%)
May 10, 2018 85.28 85.94 85.12 85.56 474,216 +0.41(+0.48%)
May 09, 2018 86.19 86.19 84.37 85.15 448,051 -0.68(-0.79%)
May 08, 2018 81.20 86.18 81.20 85.83 593,450 +2.47(+2.97%)
May 07, 2018 81.90 83.56 81.53 83.36 789,141 +1.42(+1.74%)
May 04, 2018 80.10 82.42 79.46 81.94 496,394 +1.98(+2.47%)
May 03, 2018 78.75 80.13 78.75 79.96 333,275 +0.95(+1.21%)
May 02, 2018 78.40 79.82 77.63 79.01 309,866 +0.68(+0.87%)
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.