J2 Global Inc (JCOM) Historical Stock Data

142.84 ↑0.00 (0.00%)
As of October 7, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, JCOM is up 0.29% a day on average. There have been 16 days where J2 Global Inc closed green and 14 days where JCOM closed red.

DateOpenCloseChangeLowHighVolume
2021-10-07139.20142.84↑$3.64 (2.61%)138.55143.06355.66K
2021-10-06134.15138.59↑$4.44 (3.31%)133.38138.70382.55K
2021-10-05135.84135.98↑$0.14 (0.10%)135.24138.68378.69K
2021-10-04140.11135.36↓$4.75 (-3.39%)134.80140.22332.71K
2021-10-01136.55139.87↑$3.32 (2.43%)135.57140.52374.64K
2021-09-30138.84136.62↓$2.22 (-1.60%)136.60140.79348K
2021-09-29141.10141.00↓$0.10 (-0.07%)139.22141.52277.34K
2021-09-28140.01140.50↑$0.49 (0.35%)139.49141.51300.94K
2021-09-27140.84141.50↑$0.66 (0.47%)139.76142.15262.90K
2021-09-24140.48141.59↑$1.11 (0.79%)140.23142.20162.27K
2021-09-23138.61141.61↑$3.00 (2.16%)138.61142.12429.17K
2021-09-22132.09137.66↑$5.57 (4.22%)130.98138.19372.99K
2021-09-21133.04131.39↓$1.65 (-1.24%)131.38134.22382.57K
2021-09-20129.91131.94↑$2.03 (1.56%)129.01132.33440.01K
2021-09-17137.00132.51↓$4.49 (-3.28%)132.17137.541.45M
2021-09-16139.25136.36↓$2.89 (-2.08%)136.14139.35233.56K
2021-09-15135.29139.84↑$4.55 (3.36%)135.29139.94415.35K
2021-09-14136.15135.97↓$0.18 (-0.13%)134.24137.13316.96K
2021-09-13135.08135.93↑$0.85 (0.63%)132.49136.00225.04K
2021-09-10139.71134.74↓$4.97 (-3.56%)134.20139.89289.09K
2021-09-09136.01138.34↑$2.33 (1.71%)136.01141.17406.67K
2021-09-08132.57135.68↑$3.11 (2.35%)132.56135.74588.99K
2021-09-07135.80133.26↓$2.54 (-1.87%)133.11135.88393.38K
2021-09-03137.29136.17↓$1.12 (-0.82%)136.07137.85152.92K
2021-09-02138.56137.81↓$0.75 (-0.54%)137.61138.75197.47K
2021-09-01138.01137.84↓$0.17 (-0.12%)137.19138.48259.42K
2021-08-31138.46137.70↓$0.76 (-0.55%)136.20139.13325.25K
2021-08-30140.44138.17↓$2.27 (-1.62%)138.09140.44256.55K
2021-08-27135.41139.79↑$4.38 (3.23%)135.41140.11294.61K
2021-08-26135.27135.45↑$0.18 (0.13%)135.18136.37253.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$JCOM When in doubt
zoom out. ??

0 Like Report
dogefan77

$JCOM what time we going green?

0 Like Report
substancetag

$JCOM the future is so bright .. I gotta wear shades..

0 Like Report