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 29, 2020 78.16 78.64 77.15 78.30 537,100 -0.04(-0.05%)
May 28, 2020 80.36 80.50 77.91 78.34 513,490 -2.00(-2.49%)
May 27, 2020 79.66 80.66 77.79 80.34 548,463 +1.83(+2.33%)
May 26, 2020 78.84 79.55 77.73 78.51 438,066 +1.90(+2.48%)
May 22, 2020 75.63 76.69 74.65 76.61 333,900 +1.19(+1.58%)
May 21, 2020 75.00 76.38 74.63 75.42 579,805 +0.23(+0.31%)
May 20, 2020 74.01 75.77 74.01 75.19 339,777 +1.67(+2.27%)
May 19, 2020 73.89 75.42 73.32 73.52 410,304 -0.39(-0.53%)
May 18, 2020 73.68 74.95 73.50 73.91 478,823 +1.55(+2.14%)
May 15, 2020 71.16 73.47 70.50 72.36 1,182,000 +0.74(+1.03%)
May 14, 2020 69.85 71.74 67.66 71.62 655,878 +0.78(+1.10%)
May 13, 2020 72.01 73.64 69.83 70.84 1,040,716 -1.27(-1.76%)
May 12, 2020 78.63 79.72 72.11 72.11 1,199,739 -9.22(-11.34%)
May 11, 2020 81.01 81.74 78.81 81.33 924,406 -0.27(-0.33%)
May 08, 2020 80.38 82.07 79.44 81.60 433,000 +2.56(+3.24%)
May 07, 2020 78.36 79.95 78.36 79.04 424,379 +1.87(+2.42%)
May 06, 2020 78.53 79.15 77.00 77.17 294,199 -0.87(-1.11%)
May 05, 2020 76.89 78.99 76.52 78.04 322,736 +2.29(+3.02%)
May 04, 2020 75.83 76.14 74.11 75.75 357,024 -0.51(-0.67%)
May 01, 2020 78.75 80.31 75.03 76.26 553,500 -4.38(-5.43%)
Apr 30, 2020 82.30 82.60 80.50 80.64 638,908 -2.41(-2.90%)
Apr 29, 2020 80.16 83.48 78.53 83.05 756,700 +6.04(+7.84%)
Apr 28, 2020 78.57 78.93 76.11 77.01 431,660 +0.00(+0.00%)
Apr 27, 2020 75.91 78.04 75.70 77.01 352,160 +1.90(+2.53%)
Apr 24, 2020 75.90 76.12 74.48 75.11 231,700 -0.16(-0.21%)
Apr 23, 2020 73.05 75.87 72.28 75.27 348,242 +2.34(+3.21%)
Apr 22, 2020 72.62 73.79 72.17 72.93 351,221 +1.46(+2.04%)
Apr 21, 2020 71.80 72.72 70.79 71.47 415,779 -1.74(-2.38%)
Apr 20, 2020 72.78 74.74 71.23 73.21 432,396 -1.43(-1.92%)
Apr 17, 2020 75.82 76.21 73.94 74.64 474,400 +0.73(+0.99%)
Apr 16, 2020 75.35 75.74 73.03 73.91 493,176 -1.26(-1.68%)
Apr 15, 2020 74.11 75.57 73.14 75.17 566,022 -0.83(-1.09%)
Apr 14, 2020 74.91 76.11 73.50 76.00 389,165 +2.76(+3.77%)
Apr 13, 2020 74.26 74.65 72.14 73.24 324,554 -1.45(-1.94%)
Apr 09, 2020 74.56 76.21 73.09 74.69 379,300 +1.22(+1.66%)
Apr 08, 2020 71.32 73.94 70.57 73.47 367,913 +3.45(+4.93%)
Apr 07, 2020 73.83 74.63 69.58 70.02 461,495 -1.33(-1.86%)
Apr 06, 2020 70.05 72.05 69.75 71.35 559,139 +2.99(+4.37%)
Apr 03, 2020 69.29 70.17 66.46 68.36 553,900 -1.13(-1.63%)
Apr 02, 2020 66.52 70.27 66.52 69.49 617,095 +1.42(+2.09%)
Apr 01, 2020 72.26 72.79 67.45 68.07 803,748 -6.78(-9.06%)
Mar 31, 2020 74.36 75.77 73.17 74.85 796,655 -0.56(-0.74%)
Mar 30, 2020 67.96 75.96 67.31 75.41 1,016,160 +8.15(+12.12%)
Mar 27, 2020 67.76 71.35 66.99 67.26 1,374,800 -2.45(-3.51%)
Mar 26, 2020 66.23 71.15 65.05 69.71 757,939 +3.83(+5.81%)
Mar 25, 2020 66.40 68.78 64.33 65.88 813,554 -0.58(-0.87%)
Mar 24, 2020 65.48 67.53 63.56 66.46 617,036 +3.43(+5.44%)
Mar 23, 2020 65.52 65.98 58.00 63.03 675,272 -1.22(-1.90%)
Mar 20, 2020 67.19 70.57 63.67 64.25 1,341,300 -1.75(-2.65%)
Mar 19, 2020 65.45 68.63 63.34 66.00 851,465 +0.20(+0.30%)
Mar 18, 2020 69.63 71.87 62.33 65.80 1,119,152 -7.28(-9.96%)
Mar 17, 2020 69.69 74.24 67.82 73.08 1,180,793 +4.26(+6.19%)
Mar 16, 2020 70.00 73.53 68.67 68.82 822,898 -7.51(-9.84%)
Mar 13, 2020 77.85 78.86 71.91 76.33 1,116,900 +1.59(+2.13%)
Mar 12, 2020 77.81 79.57 74.12 74.74 1,190,178 -7.38(-8.99%)
Mar 11, 2020 83.88 85.68 80.97 82.12 638,245 -2.30(-2.72%)
Mar 10, 2020 87.67 87.67 82.10 84.42 752,312 -1.57(-1.83%)
Mar 09, 2020 86.78 88.72 85.53 85.99 624,473 -5.18(-5.68%)
Mar 06, 2020 86.25 91.62 86.04 91.17 476,400 +2.18(+2.45%)
Mar 05, 2020 88.48 89.65 87.47 88.99 538,928 -0.70(-0.78%)
Mar 04, 2020 90.04 92.14 88.01 89.69 392,362 +0.95(+1.07%)
Mar 03, 2020 89.62 91.91 87.47 88.74 483,146 -0.67(-0.75%)
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.