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 (%)
Oct 31, 2017 73.30 74.43 73.10 74.14 446,550 +0.85(+1.16%)
Oct 30, 2017 73.23 73.85 72.71 73.29 218,912 -0.08(-0.11%)
Oct 27, 2017 73.55 73.81 72.59 73.37 599,388 +0.11(+0.15%)
Oct 26, 2017 74.73 74.83 73.20 73.26 293,824 -1.27(-1.70%)
Oct 25, 2017 74.18 75.13 74.18 74.53 528,592 +0.34(+0.46%)
Oct 24, 2017 74.24 74.75 73.79 74.19 279,337 +0.19(+0.26%)
Oct 23, 2017 74.82 74.82 73.71 74.00 541,459 -0.52(-0.70%)
Oct 20, 2017 75.11 75.18 74.26 74.52 311,414 -0.07(-0.09%)
Oct 19, 2017 74.90 74.90 74.06 74.59 274,775 -0.51(-0.68%)
Oct 18, 2017 75.61 75.65 74.93 75.10 457,009 -0.32(-0.42%)
Oct 17, 2017 76.00 76.38 75.08 75.42 531,025 -0.61(-0.80%)
Oct 16, 2017 79.28 79.28 75.88 76.03 345,074 -2.93(-3.71%)
Oct 13, 2017 78.82 79.68 78.72 78.96 472,751 +0.46(+0.59%)
Oct 12, 2017 77.53 79.36 76.63 78.50 470,625 +0.79(+1.02%)
Oct 11, 2017 76.36 78.01 76.36 77.71 498,823 +1.00(+1.30%)
Oct 10, 2017 75.81 77.09 75.69 76.71 372,572 +1.11(+1.47%)
Oct 09, 2017 75.50 75.87 75.08 75.60 195,163 +0.26(+0.35%)
Oct 06, 2017 74.17 75.58 73.89 75.34 354,027 +1.18(+1.59%)
Oct 05, 2017 74.12 74.42 73.55 74.16 590,739 +0.19(+0.26%)
Oct 04, 2017 74.37 74.77 73.43 73.97 683,942 -0.40(-0.54%)
Oct 03, 2017 74.44 75.24 74.03 74.37 286,060 +0.11(+0.15%)
Oct 02, 2017 74.16 74.52 73.52 74.26 272,377 +0.38(+0.51%)
Sep 29, 2017 74.38 75.20 73.86 73.88 417,709 -0.35(-0.47%)
Sep 28, 2017 74.90 75.68 74.20 74.23 538,435 -0.77(-1.03%)
Sep 27, 2017 74.60 75.67 74.22 75.00 530,725 +0.93(+1.26%)
Sep 26, 2017 74.37 75.10 74.05 74.07 215,239 +0.01(+0.01%)
Sep 25, 2017 73.79 74.14 72.98 74.06 308,720 +0.13(+0.18%)
Sep 22, 2017 72.98 74.20 72.46 73.93 205,665 +1.13(+1.55%)
Sep 21, 2017 73.30 73.62 72.62 72.80 251,305 -0.40(-0.55%)
Sep 20, 2017 73.08 73.64 72.23 73.20 322,635 -0.17(-0.23%)
Sep 19, 2017 75.07 75.07 73.29 73.37 275,250 -1.52(-2.03%)
Sep 18, 2017 74.04 75.04 74.04 74.89 230,993 +0.76(+1.03%)
Sep 15, 2017 73.63 74.21 72.85 74.13 759,773 +0.62(+0.84%)
Sep 14, 2017 74.13 74.32 72.79 73.51 393,509 -0.74(-1.00%)
Sep 13, 2017 75.75 74.20 74.25 248,020 -1.50(-1.98%)
Sep 12, 2017 75.69 76.12 74.71 75.75 333,743 +0.19(+0.25%)
Sep 11, 2017 74.25 76.23 74.25 75.56 352,786 +1.88(+2.55%)
Sep 08, 2017 73.16 74.05 72.83 73.68 208,409 +0.49(+0.67%)
Sep 07, 2017 73.50 72.45 73.19 509,384 +0.20(+0.27%)
Sep 06, 2017 74.13 72.82 72.99 546,159 -1.14(-1.54%)
Sep 05, 2017 74.71 75.26 73.71 74.13 224,666 -0.73(-0.98%)
Sep 01, 2017 75.25 75.47 74.46 74.86 178,567 -0.42(-0.56%)
Aug 31, 2017 74.50 75.43 74.40 75.28 310,084 +1.09(+1.47%)
Aug 30, 2017 73.69 74.35 73.26 74.19 312,307 +0.45(+0.61%)
Aug 29, 2017 72.83 73.91 72.83 73.74 267,287 +0.42(+0.57%)
Aug 28, 2017 72.76 73.34 72.13 73.32 197,888 +0.82(+1.13%)
Aug 25, 2017 73.10 73.18 72.40 72.50 236,909 -0.27(-0.37%)
Aug 24, 2017 72.62 72.99 72.09 72.77 289,839 +0.42(+0.58%)
Aug 23, 2017 73.22 73.73 72.10 72.35 261,177 -0.95(-1.30%)
Aug 22, 2017 73.56 73.58 73.06 73.30 189,043 +0.15(+0.21%)
Aug 21, 2017 73.45 73.92 72.89 73.15 331,484 -0.48(-0.65%)
Aug 18, 2017 72.81 74.16 72.81 73.63 459,672 +0.34(+0.46%)
Aug 17, 2017 75.28 75.46 73.19 73.29 427,076 -2.19(-2.90%)
Aug 16, 2017 74.26 75.62 74.21 75.48 487,957 +1.52(+2.06%)
Aug 15, 2017 74.14 74.21 73.56 73.96 338,181 -0.17(-0.23%)
Aug 14, 2017 73.78 74.15 73.23 74.13 318,756 +1.11(+1.52%)
Aug 11, 2017 72.54 73.11 72.06 73.02 413,311 +0.94(+1.30%)
Aug 10, 2017 74.82 74.92 72.03 72.08 565,781 -3.44(-4.56%)
Aug 09, 2017 76.62 76.98 74.88 75.52 627,728 -1.46(-1.90%)
Aug 08, 2017 76.96 77.43 76.10 76.98 410,062 +0.04(+0.05%)
Aug 07, 2017 77.74 78.13 76.79 76.94 506,371 -0.77(-0.99%)
Aug 04, 2017 83.28 83.28 77.60 77.71 1,025,658 -6.11(-7.29%)
Aug 03, 2017 83.46 84.42 82.89 83.82 290,860 +0.56(+0.67%)
Aug 02, 2017 84.62 84.62 82.87 83.26 264,917 -1.43(-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.