JCOM

j2 Global Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
j2 Global Inc JCOM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.44 0.32% 138.84 20:00:00
Open Price Low Price High Price Close Price Prev Close
139.45 138.04 140.5699 138.84 138.40
more quote information »

JCOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week132.96140.5699131.00134.78488,8695.884.42%
1 Month127.23140.5699124.08129.89625,35011.619.13%
3 Months119.90140.5699115.61125.90691,61118.9415.8%
6 Months98.15140.569993.78117.93574,67440.6941.46%
1 Year72.30140.569953.24592.40632,76266.5492.03%
3 Years88.07140.569953.24586.94484,20150.7757.65%
5 Years63.59140.569953.24584.02430,99875.25118.34%

JCOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2021 138.84 0.44 0.32% 139.45 140.5699 138.04 390,734
Jun 23 2021 138.40 1.98 1.45% 136.75 138.82 136.60 441,595
Jun 22 2021 136.42 0.58 0.43% 136.54 137.83 134.525 405,653
Jun 21 2021 135.84 4.35 3.31% 131.71 136.095 131.40 438,295
Jun 18 2021 131.49 -2.10 -1.57% 132.48 134.25 131.00 645,795
Jun 17 2021 133.59 0.26 0.2% 132.96 135.68 132.42 513,008
Jun 16 2021 133.33 3.06 2.35% 130.84 133.94 129.86 1,705,280
Jun 15 2021 130.27 1.25 0.97% 129.04 130.31 125.61 1,551,566
Jun 14 2021 129.02 -0.06 -0.05% 129.44 129.44 127.57 347,966
Jun 11 2021 129.08 1.54 1.21% 128.59 129.15 127.72 293,297
Jun 10 2021 127.54 -0.05 -0.04% 128.20 128.98 127.16 282,697
Jun 09 2021 127.59 -1.55 -1.2% 129.29 129.655 127.46 565,163
Jun 08 2021 129.14 0.96 0.75% 128.06 129.87 128.06 293,582
Jun 07 2021 128.18 0.86 0.68% 127.18 128.86 126.31 358,310
Jun 04 2021 127.32 0.39 0.31% 127.70 129.00 127.00 355,784
Jun 03 2021 126.93 0.58 0.46% 125.53 127.23 125.30 1,412,829
Jun 02 2021 126.35 -0.16 -0.13% 126.51 127.44 125.55 287,650
Jun 01 2021 126.51 1.98 1.59% 124.84 126.74 124.08 689,396
May 28 2021 124.53 -1.10 -0.88% 125.75 126.40 124.38 983,127
May 27 2021 125.63 -0.61 -0.48% 127.23 128.00 125.43 310,658
May 26 2021 126.24 1.25 1.0% 125.37 126.94 124.75 284,686
May 25 2021 124.99 -2.61 -2.05% 128.32 128.93 124.51 288,289
See More Historical Prices ยป
Your Recent History
NASDAQ
JCOM
j2 Global
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210625 06:27:51