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 (%)
Jun 30, 2020 64.63 67.80 63.02 63.21 4,249,133 -6.29(-9.05%)
Jun 29, 2020 69.77 70.16 68.78 69.50 513,163 +0.43(+0.62%)
Jun 26, 2020 69.72 69.97 68.51 69.07 1,021,800 -0.94(-1.34%)
Jun 25, 2020 69.20 70.07 68.22 70.01 787,378 +0.41(+0.59%)
Jun 24, 2020 72.30 72.78 69.40 69.60 874,474 -3.39(-4.64%)
Jun 23, 2020 75.13 75.13 72.72 72.99 531,492 -0.86(-1.16%)
Jun 22, 2020 74.56 74.56 71.81 73.85 718,442 -1.29(-1.72%)
Jun 19, 2020 72.33 75.14 71.77 75.14 3,053,500 +3.60(+5.03%)
Jun 18, 2020 73.03 73.41 71.34 71.54 760,165 -2.00(-2.72%)
Jun 17, 2020 75.12 75.57 73.14 73.54 662,963 -1.52(-2.03%)
Jun 16, 2020 76.10 77.01 74.24 75.06 710,674 +0.88(+1.19%)
Jun 15, 2020 72.94 74.51 70.78 74.18 879,879 -0.75(-1.00%)
Jun 12, 2020 78.48 79.16 73.01 74.93 534,100 -1.39(-1.82%)
Jun 11, 2020 78.43 79.23 75.61 76.32 703,685 -4.75(-5.86%)
Jun 10, 2020 80.65 81.96 80.15 81.07 526,977 -0.01(-0.01%)
Jun 09, 2020 81.86 82.36 80.60 81.08 362,944 -1.70(-2.05%)
Jun 08, 2020 81.21 82.82 81.00 82.78 317,185 +1.73(+2.13%)
Jun 05, 2020 81.31 81.94 80.42 81.05 516,500 +1.99(+2.52%)
Jun 04, 2020 80.87 81.55 78.75 79.06 403,118 -2.13(-2.62%)
Jun 03, 2020 81.09 81.60 80.42 81.19 541,914 +1.19(+1.49%)
Jun 02, 2020 79.81 80.45 78.67 80.00 424,119 +0.64(+0.81%)
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.