JMP Group LLC (JMP) Historical Stock Data
7.72 ↑0.22 (2.93%)
As of November 11, 2021, 3:51pm EST.
Historical Data
In the past 30 trading days, JMP is up 0.12% a day on average. There have been 22 days where JMP Group LLC closed green and 8 days where JMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 7.49 | 7.50 | ↑$0.01 (0.13%) | 7.49 | 7.51 | 41.78K |
| 2021-11-12 | 7.48 | 7.48 | ↑$0.00 (0.00%) | 7.48 | 7.49 | 24.18K |
| 2021-11-11 | 7.70 | 7.72 | ↑$0.02 (0.26%) | 7.70 | 7.74 | 104.93K |
| 2021-11-10 | 7.70 | 7.70 | ↑$0.00 (0.00%) | 7.69 | 7.71 | 18.26K |
| 2021-11-09 | 7.70 | 7.70 | ↑$0.00 (0.00%) | 7.68 | 7.70 | 73.77K |
| 2021-11-08 | 7.71 | 7.68 | ↓$0.03 (-0.39%) | 7.67 | 7.72 | 590.63K |
| 2021-11-05 | 7.62 | 7.70 | ↑$0.08 (1.05%) | 7.52 | 7.70 | 526.96K |
| 2021-11-04 | 7.50 | 7.50 | ↓$0.00 (-0.07%) | 7.50 | 7.51 | 51.24K |
| 2021-11-03 | 7.44 | 7.49 | ↑$0.05 (0.67%) | 7.44 | 7.50 | 20.76K |
| 2021-11-02 | 7.47 | 7.50 | ↑$0.03 (0.40%) | 7.47 | 7.50 | 12.60K |
| 2021-11-01 | 7.48 | 7.49 | ↑$0.01 (0.13%) | 7.47 | 7.50 | 45.07K |
| 2021-10-29 | 7.50 | 7.49 | ↓$0.01 (-0.13%) | 7.48 | 7.50 | 28.39K |
| 2021-10-28 | 7.48 | 7.50 | ↑$0.02 (0.27%) | 7.48 | 7.50 | 18.94K |
| 2021-10-27 | 7.48 | 7.49 | ↑$0.01 (0.13%) | 7.48 | 7.50 | 20.38K |
| 2021-10-26 | 7.50 | 7.49 | ↓$0.01 (-0.13%) | 7.48 | 7.52 | 18.75K |
| 2021-10-25 | 7.47 | 7.50 | ↑$0.03 (0.40%) | 7.47 | 7.50 | 54.69K |
| 2021-10-22 | 7.48 | 7.49 | ↑$0.01 (0.13%) | 7.47 | 7.49 | 32.47K |
| 2021-10-21 | 7.46 | 7.47 | ↑$0.01 (0.14%) | 7.46 | 7.49 | 10.87K |
| 2021-10-20 | 7.48 | 7.49 | ↑$0.01 (0.13%) | 7.47 | 7.49 | 11.42K |
| 2021-10-19 | 7.47 | 7.49 | ↑$0.02 (0.27%) | 7.46 | 7.49 | 14.18K |
| 2021-10-18 | 7.44 | 7.47 | ↑$0.03 (0.40%) | 7.44 | 7.48 | 35.53K |
| 2021-10-15 | 7.48 | 7.49 | ↑$0.01 (0.13%) | 7.47 | 7.49 | 12.71K |
| 2021-10-14 | 7.53 | 7.48 | ↓$0.05 (-0.66%) | 7.46 | 7.53 | 22.44K |
| 2021-10-13 | 7.50 | 7.49 | ↓$0.01 (-0.13%) | 7.48 | 7.52 | 45.85K |
| 2021-10-12 | 7.47 | 7.49 | ↑$0.03 (0.33%) | 7.47 | 7.50 | 21.21K |
| 2021-10-11 | 7.49 | 7.49 | ↑$0.00 (0.00%) | 7.46 | 7.55 | 46.56K |
| 2021-10-08 | 7.49 | 7.48 | ↓$0.01 (-0.13%) | 7.47 | 7.49 | 12.41K |
| 2021-10-07 | 7.49 | 7.47 | ↓$0.02 (-0.27%) | 7.46 | 7.50 | 32.77K |
| 2021-10-06 | 7.44 | 7.47 | ↑$0.03 (0.46%) | 7.44 | 7.48 | 11.99K |
| 2021-10-05 | 7.46 | 7.46 | ↑$0.00 (0.00%) | 7.45 | 7.48 | 43.04K |
Create an account or log in to view more rows.
$JMP low volume
expect flat or negative close
$JMP Bears get cremated today
$JMP will go green when market opens!
$JMP Shorts talk the talk but cant walk the walk
$JMP eyeing for a scalp
$JMP now I buy
$JMP Love this stock.
Light taps
$JMP hint hint this is when you buy a few
$JMP hold
$JMP the FOMO will be epic