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 (%)
Nov 30, 2018 72.27 73.65 71.68 73.04 582,464 +0.84(+1.17%)
Nov 29, 2018 72.19 73.18 71.47 72.20 285,224 +0.00(+0.00%)
Nov 28, 2018 70.89 73.04 70.86 72.20 475,991 +1.78(+2.53%)
Nov 27, 2018 71.32 71.64 70.20 70.42 228,453 -1.44(-2.01%)
Nov 26, 2018 71.97 72.07 71.16 71.86 187,835 +0.98(+1.38%)
Nov 23, 2018 70.41 71.47 70.33 70.88 72,959 -0.17(-0.24%)
Nov 21, 2018 71.05 71.05 71.05 0 +0.70(+1.00%)
Nov 20, 2018 68.88 70.87 68.68 70.35 783,615 +0.73(+1.05%)
Nov 19, 2018 72.06 72.06 69.31 69.62 272,383 -2.33(-3.23%)
Nov 16, 2018 70.81 72.47 70.71 71.94 266,272 +0.39(+0.55%)
Nov 15, 2018 70.58 71.65 70.14 71.55 416,019 +0.86(+1.21%)
Nov 14, 2018 71.88 72.21 70.65 70.70 260,257 -0.53(-0.75%)
Nov 13, 2018 71.32 72.96 70.51 71.23 319,539 +0.35(+0.50%)
Nov 12, 2018 72.92 72.92 70.67 70.87 436,885 -2.18(-2.99%)
Nov 09, 2018 72.94 74.23 72.06 73.06 280,886 -0.28(-0.38%)
Nov 08, 2018 74.59 74.99 72.44 73.33 263,390 -1.58(-2.11%)
Nov 07, 2018 73.63 75.83 73.33 74.92 493,814 +1.27(+1.72%)
Nov 06, 2018 69.64 73.78 68.60 73.65 865,730 +5.32(+7.79%)
Nov 05, 2018 70.44 70.84 67.96 68.33 716,088 -2.11(-2.99%)
Nov 02, 2018 72.18 72.77 70.31 70.43 418,025 -1.37(-1.90%)
Nov 01, 2018 71.87 72.59 70.89 71.80 672,519 +0.15(+0.21%)
Oct 31, 2018 72.18 73.17 71.38 71.65 570,100 +0.37(+0.52%)
Oct 30, 2018 71.20 72.27 70.35 71.28 366,577 +0.23(+0.32%)
Oct 29, 2018 72.53 72.98 70.03 71.05 328,186 -0.10(-0.14%)
Oct 26, 2018 71.06 72.33 70.26 71.15 396,880 -1.01(-1.40%)
Oct 25, 2018 71.80 72.90 71.68 72.16 330,701 +1.00(+1.41%)
Oct 24, 2018 73.24 73.92 71.12 71.16 441,795 -2.00(-2.73%)
Oct 23, 2018 72.40 73.93 72.02 73.16 244,994 -0.43(-0.59%)
Oct 22, 2018 72.74 73.81 72.62 73.59 271,855 +1.29(+1.78%)
Oct 19, 2018 73.01 73.80 71.94 72.30 317,992 -0.30(-0.42%)
Oct 18, 2018 73.83 74.19 72.04 72.60 320,893 -1.57(-2.12%)
Oct 17, 2018 73.83 74.30 72.78 74.18 318,292 +0.29(+0.39%)
Oct 16, 2018 72.79 73.94 72.21 73.89 583,252 +2.09(+2.90%)
Oct 15, 2018 71.25 72.59 70.18 71.81 426,607 +0.30(+0.43%)
Oct 12, 2018 72.27 72.99 70.79 71.50 462,756 +0.30(+0.41%)
Oct 11, 2018 72.03 72.74 71.18 71.21 506,512 -0.96(-1.34%)
Oct 10, 2018 74.61 74.61 72.07 72.17 545,465 -2.50(-3.35%)
Oct 09, 2018 74.48 75.21 74.05 74.67 408,183 -0.09(-0.12%)
Oct 08, 2018 75.73 76.01 74.26 74.76 369,638 -1.26(-1.66%)
Oct 05, 2018 76.79 77.03 75.57 76.02 349,100 -0.62(-0.81%)
Oct 04, 2018 77.68 77.68 76.20 76.64 297,028 -1.24(-1.59%)
Oct 03, 2018 78.27 79.07 77.77 77.88 202,278 -0.24(-0.30%)
Oct 02, 2018 80.26 80.26 77.68 78.11 345,564 -2.20(-2.74%)
Oct 01, 2018 81.84 81.89 80.19 80.32 350,183 -1.18(-1.45%)
Sep 28, 2018 81.66 82.40 81.31 81.50 416,704 -0.51(-0.62%)
Sep 27, 2018 81.68 82.12 81.07 82.01 167,915 +0.74(+0.91%)
Sep 26, 2018 81.98 82.46 81.12 81.27 343,744 -0.52(-0.64%)
Sep 25, 2018 80.92 82.19 80.31 81.79 362,769 +1.15(+1.43%)
Sep 24, 2018 79.76 80.72 79.22 80.64 221,919 +0.58(+0.72%)
Sep 21, 2018 81.18 82.01 79.68 80.06 1,042,116 -1.17(-1.44%)
Sep 20, 2018 80.14 81.45 79.53 81.23 377,641 +1.51(+1.90%)
Sep 19, 2018 81.08 81.43 79.35 79.72 365,011 -1.31(-1.61%)
Sep 18, 2018 80.39 81.58 78.95 81.03 262,926 +0.68(+0.84%)
Sep 17, 2018 81.90 81.90 80.13 80.35 372,667 -1.46(-1.78%)
Sep 14, 2018 81.69 82.27 80.85 81.80 276,108 +0.40(+0.50%)
Sep 13, 2018 81.69 82.14 80.43 81.40 183,423 -0.07(-0.08%)
Sep 12, 2018 80.67 81.61 80.28 81.47 201,252 +0.67(+0.83%)
Sep 11, 2018 81.04 81.50 80.24 80.80 207,875 -0.37(-0.46%)
Sep 10, 2018 79.80 81.21 79.12 81.17 393,772 +1.46(+1.83%)
Sep 07, 2018 80.10 80.68 79.51 79.72 315,959 -0.68(-0.84%)
Sep 06, 2018 80.29 80.65 79.48 80.40 318,240 +0.30(+0.37%)
Sep 05, 2018 80.40 80.68 79.38 80.10 346,334 -0.25(-0.31%)
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.