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 Low Price High Price Open Price Previous Close Last Traded
-0.13 -0.18% 70.43 69.9315 72.00 71.15 70.56 16:18:56
more quote information »

JCOM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.5476.0359.224566.771,505,66210.8918.29%
1 Month57.4476.0353.24560.77884,83712.9922.61%
3 Months75.0082.8253.24565.86868,190-4.57-6.09%
6 Months95.0998.1153.24570.42716,823-24.66-25.93%
1 Year80.92104.5753.24578.66553,662-10.49-12.96%
3 Years73.78104.5753.24579.26421,027-3.35-4.54%
5 Years73.48104.5753.24576.79410,117-3.05-4.15%

JCOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 70.56 1.53 2.22% 70.67 71.94 69.89 1,656,806
Aug 11 2020 69.03 8.92 14.84% 73.53 76.03 67.04 3,567,994
Aug 10 2020 60.11 -1.26 -2.05% 61.68 62.16 59.89 988,956
Aug 07 2020 61.37 1.46 2.44% 59.84 61.49 59.82 885,982
Aug 06 2020 59.91 0.51 0.86% 59.54 60.00 59.2245 428,573
Aug 05 2020 59.40 0.33 0.56% 59.81 60.04 59.051 453,553
Aug 04 2020 59.07 0.57 0.97% 58.64 59.23 58.12 629,910
Aug 03 2020 58.50 1.78 3.14% 56.67 58.60 56.25 576,444
Jul 31 2020 56.72 0.52 0.93% 56.21 56.74 55.44 645,499
Jul 30 2020 56.20 0.74 1.33% 54.70 56.49 53.245 1,029,567
Jul 29 2020 55.46 1.09 2.0% 54.45 55.67 54.0037 949,140
Jul 28 2020 54.37 -0.67 -1.22% 55.02 55.55 54.34 688,275
Jul 27 2020 55.04 -0.25 -0.45% 55.29 55.34 54.55 670,610
Jul 24 2020 55.29 -0.47 -0.84% 55.58 55.83 54.70 823,790
Jul 23 2020 55.76 -0.50 -0.89% 56.26 56.58 55.33 615,945
Jul 22 2020 56.26 -0.33 -0.58% 56.50 57.39 56.05 612,382
Jul 21 2020 56.59 0.14 0.25% 56.85 57.82 56.28 698,888
Jul 20 2020 56.45 0.11 0.2% 55.84 56.77 55.67 518,156
Jul 17 2020 56.34 0.86 1.55% 55.55 56.68 54.96 573,217
Jul 16 2020 55.48 -2.71 -4.66% 57.44 57.805 55.20 683,049
Jul 15 2020 58.19 1.94 3.45% 56.75 62.3418 56.68 775,456
Jul 14 2020 56.25 0.51 0.91% 55.83 56.34 54.46 1,190,568
Jul 13 2020 55.74 -1.25 -2.19% 57.48 57.80 55.60 745,313
See More Historical Prices »
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:20200813 20:36:59