Dark

JCOM
J2 GLOBAL INC COM
stock NASDAQ

Inactive

Oct 7, 2021

142.84USD+3.067%(+4.25)399,277

Pre-market

0.00USD-100.000%(-138.59)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-07	139.2000	143.0900	138.5500	142.8400	+3.067%	399,277	0.000%
2021-10-06	134.1500	138.7000	133.3800	138.5900	+1.919%	306,380	+3.067%
2021-10-05	135.8400	138.6800	135.2400	135.9800	+0.458%	382,547	+5.045%
2021-10-04	140.1100	140.2200	134.8000	135.3600	-3.224%	392,261	+5.526%
2021-10-01	136.5500	140.5200	135.5700	139.8700	+2.379%	378,323	+2.123%
2021-09-30	138.8400	140.7900	136.6000	136.6200	-3.106%	351,304	+4.553%
2021-09-29	141.1000	141.5200	139.2200	141.0000	+0.356%	279,512	+1.305%
2021-09-28	140.0100	141.5200	139.4900	140.5000	-0.707%	302,901	+1.665%
2021-09-27	140.8400	142.1650	139.7600	141.5000	-0.064%	268,778	+0.947%
2021-09-24	140.4800	142.2100	140.2300	141.5900	-0.014%	163,224	+0.883%
2021-09-23	138.6100	142.1200	138.0600	141.6100	+2.869%	448,168	+0.869%
2021-09-22	132.0900	138.1900	130.9800	137.6600	+4.772%	372,991	+3.763%
2021-09-21	133.0400	134.2300	131.3800	131.3900	-0.417%	382,565	+8.715%
2021-09-20	129.9100	132.3300	129.0100	131.9400	-0.430%	444,788	+8.261%
2021-09-17	137.0000	137.5400	132.0400	132.5100	-2.823%	1,763,198	+7.796%
2021-09-16	139.2500	139.3450	136.0850	136.3600	-2.489%	243,690	+4.752%
2021-09-15	135.2900	139.9500	132.6806	139.8400	+2.846%	422,009	+2.145%
2021-09-14	136.1500	137.1250	134.2400	135.9700	+0.029%	319,191	+5.053%
2021-09-13	135.0800	136.0000	132.4900	135.9300	+0.883%	255,558	+5.083%
2021-09-10	139.7100	139.8900	134.1900	134.7400	-2.602%	300,714	+6.012%
2021-09-09	136.0100	141.1700	135.9300	138.3400	+1.960%	408,217	+3.253%
2021-09-08	132.5700	135.7400	132.5600	135.6800	+1.816%	623,108	+5.277%
2021-09-07	135.8000	135.8800	133.1050	133.2600	-2.137%	397,702	+7.189%
2021-09-03	137.2900	137.8500	136.0700	136.1700	-1.190%	155,395	+4.898%
2021-09-02	138.5600	138.7500	137.6100	137.8100	-0.022%	215,253	+3.650%
2021-09-01	138.0100	138.4800	137.1700	137.8400	+0.102%	266,228	+3.627%
2021-08-31	138.4600	139.1300	136.1200	137.7000	-0.340%	372,008	+3.733%
2021-08-30	140.4400	140.4400	138.0800	138.1700	-1.159%	259,125	+3.380%
2021-08-27	135.4100	140.1100	135.4100	139.7900	+3.204%	309,004	+2.182%
2021-08-26	135.2700	136.3700	135.1800	135.4500	-0.258%	256,511	+5.456%
2021-08-25	134.6400	136.9600	134.0487	135.8000	+1.321%	243,131	+5.184%
2021-08-24	132.1300	134.0400	131.8701	134.0300	+1.638%	179,636	+6.573%
2021-08-23	132.7600	132.9004	131.1600	131.8700	-0.030%	181,010	+8.319%
2021-08-20	129.6100	132.7400	129.6000	131.9100	+2.050%	256,528	+8.286%
2021-08-19	127.5200	129.2700	127.0500	129.2600	+0.326%	235,880	+10.506%
2021-08-18	129.8700	130.7800	128.7700	128.8400	-0.778%	212,132	+10.866%
2021-08-17	130.0200	130.5940	128.7600	129.8500	-1.112%	282,326	+10.004%
2021-08-16	132.8300	133.0500	130.6600	131.3100	-2.007%	318,813	+8.781%
2021-08-13	136.5900	136.5900	133.8950	134.0000	-1.687%	144,804	+6.597%
2021-08-12	135.6500	136.8600	134.9400	136.3000	+0.309%	308,598	+4.798%
2021-08-11	136.8200	138.1350	134.3700	135.8800	-0.132%	214,001	+5.122%
2021-08-10	134.4900	136.4800	133.1200	136.0600	+1.062%	234,102	+4.983%
2021-08-09	138.4800	138.4800	134.6200	134.6300	-2.506%	373,809	+6.098%
2021-08-06	142.3000	142.8800	134.6950	138.0900	-3.285%	576,039	+3.440%
2021-08-05	141.6500	142.9400	140.6750	142.7800	+1.026%	229,853	+0.042%
2021-08-04	141.2400	142.2750	140.6400	141.3300	-0.577%	244,940	+1.068%
2021-08-03	141.7700	142.4000	140.1200	142.1500	+0.374%	329,811	+0.485%
2021-08-02	142.0700	142.8000	141.2800	141.6200	+0.248%	323,063	+0.861%
2021-07-30	142.8200	143.5000	140.8800	141.2700	-1.588%	417,127	+1.111%
2021-07-29	146.8000	147.3500	143.2000	143.5500	-2.121%	506,848	-0.495%
2021-07-28	145.5900	147.3400	144.9500	146.6600	+1.306%	281,095	-2.605%
2021-07-27	143.5000	145.9900	142.2100	144.7700	+0.347%	291,096	-1.333%
2021-07-26	144.7200	146.0300	143.7500	144.2700	+0.028%	250,578	-0.991%
2021-07-23	142.5300	144.6250	141.8500	144.2300	+1.656%	281,262	-0.964%
2021-07-22	143.2200	145.0000	140.8300	141.8800	-0.742%	267,667	+0.677%
2021-07-21	141.1389	143.3500	141.1200	142.9400	+1.729%	461,874	-0.070%
2021-07-20	138.4100	141.7600	136.6100	140.5100	+2.570%	354,898	+1.658%
2021-07-19	137.1400	138.8300	135.4700	136.9900	-1.325%	528,588	+4.270%
2021-07-16	139.3700	140.7600	138.6208	138.8300	+0.079%	242,839	+2.888%
2021-07-15	139.0200	140.7700	137.8273	138.7200	-0.502%	294,242	+2.970%
2021-07-14	139.4300	140.8200	137.7700	139.4200	+0.526%	405,023	+2.453%
2021-07-13	141.8300	142.6800	138.5000	138.6900	-2.537%	342,770	+2.992%
2021-07-12	142.9000	145.5500	141.5300	142.3000	-0.105%	249,892	+0.379%
2021-07-09	142.6300	143.3500	141.7100	142.4500	+0.310%	243,632	+0.274%
2021-07-08	140.9600	142.9200	139.9700	142.0100	-0.407%	297,406	+0.584%
2021-07-07	141.7500	143.2000	140.5100	142.5900	+1.401%	352,964	+0.175%
2021-07-06	140.0500	140.9800	138.2900	140.6200	+0.601%	267,879	+1.579%
2021-07-02	139.3500	140.1500	139.0100	139.7800	+0.815%	253,771	+2.189%
2021-07-01	137.2100	139.1350	137.2100	138.6500	+0.800%	346,868	+3.022%
2021-06-30	138.6800	139.1400	137.1962	137.5500	-0.722%	308,474	+3.846%
2021-06-29	138.5900	138.6500	136.8700	138.5500	+0.311%	336,796	+3.096%
2021-06-28	139.0200	139.0600	137.4200	138.1200	-0.346%	346,888	+3.417%
2021-06-25	138.8000	140.0700	137.5273	138.6000	-0.173%	735,618	+3.059%
2021-06-24	139.4500	140.5699	138.0400	138.8400	+0.318%	402,056	+2.881%
2021-06-23	136.7500	138.8200	136.7500	138.4000	+1.451%	441,626	+3.208%
2021-06-22	136.5400	137.8300	134.5250	136.4200	+0.427%	405,653	+4.706%
2021-06-21	131.7100	136.0950	131.4000	135.8400	+3.308%	438,295	+5.153%
2021-06-18	132.4800	134.2500	131.0000	131.4900	-1.572%	645,389	+8.632%
2021-06-17	132.9600	135.6800	132.4200	133.5900	+0.195%	513,008	+6.924%
2021-06-16	130.8400	133.9400	129.8600	133.3300	+2.349%	1,705,307	+7.133%
2021-06-15	129.0400	130.3100	125.6100	130.2700	+0.969%	1,551,951	+9.649%
2021-06-14	129.4400	129.4400	127.5700	129.0200	-0.046%	347,966	+10.712%
2021-06-11	128.5900	129.1500	127.7200	129.0800	+1.207%	293,317	+10.660%
2021-06-10	128.2000	128.9800	127.1600	127.5400	-0.039%	282,697	+11.996%
2021-06-09	129.2900	129.6550	127.4600	127.5900	-1.200%	565,384	+11.952%
2021-06-08	128.0600	129.8700	128.0600	129.1400	+0.749%	293,582	+10.609%
2021-06-07	127.1800	128.8600	126.3100	128.1800	+0.675%	358,310	+11.437%
2021-06-04	127.7000	129.0000	127.0000	127.3200	+0.307%	355,784	+12.190%
2021-06-03	125.5300	127.2300	125.3000	126.9300	+0.459%	1,416,487	+12.534%
2021-06-02	126.5100	127.4400	125.5500	126.3500	-0.126%	287,651	+13.051%
2021-06-01	124.8400	126.7400	124.0800	126.5100	+1.590%	691,154	+12.908%
2021-05-28	125.7500	126.4000	124.3800	124.5300	-0.876%	983,127	+14.703%
2021-05-27	127.2300	128.0000	125.4300	125.6300	-0.483%	310,658	+13.699%
2021-05-26	125.3700	126.9400	124.7500	126.2400	+1.000%	284,686	+13.150%
2021-05-25	128.3200	128.9300	124.5100	124.9900	-2.045%	290,171	+14.281%
2021-05-24	126.6900	128.2400	126.6900	127.6000	+1.358%	262,059	+11.944%
2021-05-21	127.0000	128.6100	125.1000	125.8900	-0.040%	906,576	+13.464%
2021-05-20	125.4200	127.2800	125.0000	125.9400	+0.399%	366,993	+13.419%
2021-05-19	121.8000	125.6200	120.9400	125.4400	+0.812%	388,110	+13.871%
2021-05-18	125.4600	126.2300	123.8000	124.4300	-0.607%	221,959	+14.795%
2021-05-17	125.2100	126.6700	124.7800	125.1900	-0.016%	355,603	+14.099%
2021-05-14	123.3400	125.6100	123.0300	125.2100	+2.589%	467,387	+14.080%
2021-05-13	121.2700	123.0000	120.3000	122.0500	+0.793%	623,116	+17.034%
2021-05-12	122.1900	123.5300	120.8400	121.0900	-1.417%	426,562	+17.962%
2021-05-11	124.0000	125.0000	121.0300	122.8300	+2.606%	564,056	+16.291%
2021-05-10	121.4800	122.9200	119.6700	119.7100	-1.957%	447,989	+19.322%
2021-05-07	119.0200	122.3700	116.6800	122.1000	+3.589%	378,772	+16.986%
2021-05-06	117.2500	117.9900	115.6100	117.8700	+0.144%	513,980	+21.184%
2021-05-05	120.3200	121.6650	117.1050	117.7000	-1.465%	676,321	+21.359%
2021-05-04	121.1700	121.6400	118.1500	119.4500	-2.130%	509,723	+19.581%
2021-05-03	121.9100	123.4900	120.7200	122.0500	+0.868%	366,077	+17.034%
2021-04-30	122.0000	122.3800	118.5000	121.0000	-1.345%	1,694,458	+18.050%
2021-04-29	122.9200	124.0600	120.2800	122.6500	+0.533%	1,611,386	+16.461%
2021-04-28	122.2800	123.7500	121.6800	122.0000	-0.229%	295,494	+17.082%
2021-04-27	120.6500	123.2300	119.8100	122.2800	+0.808%	311,437	+16.814%
2021-04-26	125.3400	126.4500	121.1400	121.3000	-2.983%	1,326,096	+17.758%
2021-04-23	120.0600	125.0500	119.4300	125.0300	+3.940%	2,514,612	+14.245%
2021-04-22	119.1900	121.7900	117.9952	120.2900	+1.639%	533,951	+18.746%
2021-04-21	127.3100	128.7100	117.8100	118.3500	-8.511%	1,083,912	+20.693%
2021-04-20	130.1000	135.2400	129.2200	129.3600	+1.039%	5,274,460	+10.421%
2021-04-19	127.2400	129.0700	127.0838	128.0300	+0.047%	463,062	+11.568%
2021-04-16	128.4500	129.2200	126.7400	127.9700	-0.148%	395,091	+11.620%
2021-04-15	126.4300	128.2200	125.3379	128.1600	+2.430%	362,646	+11.454%
2021-04-14	123.8100	126.3100	123.8100	125.1200	+0.635%	241,287	+14.162%
2021-04-13	121.6100	124.5000	121.6100	124.3300	+2.253%	283,896	+14.888%
2021-04-12	122.7700	123.1400	121.0700	121.5900	-1.323%	313,732	+17.477%
2021-04-09	123.0000	123.6950	122.2700	123.2200	+0.195%	483,842	+15.923%
2021-04-08	120.3600	123.4700	120.3500	122.9800	+2.981%	365,301	+16.149%
2021-04-07	122.2600	122.7500	119.2000	119.4200	-1.639%	234,528	+19.611%
2021-04-06	119.2300	122.0400	119.2300	121.4100	+1.049%	326,955	+17.651%
2021-04-05	121.4789	122.0000	119.4900	120.1500	-0.727%	307,563	+18.885%
2021-04-01	119.9000	121.8560	119.5200	121.0300	+0.976%	287,842	+18.020%
2021-03-31	118.0000	121.3400	118.0000	119.8600	+1.801%	427,772	+19.172%
2021-03-30	117.3700	118.8800	115.9900	117.7400	+0.128%	328,099	+21.318%
2021-03-29	118.4500	121.1800	116.5200	117.5900	-1.483%	346,087	+21.473%
2021-03-26	118.6200	120.1900	116.9400	119.3600	+1.298%	315,734	+19.672%
2021-03-25	114.2800	118.2350	113.2600	117.8300	+2.497%	325,812	+21.225%
2021-03-24	117.8600	118.7600	114.8900	114.9600	-2.328%	458,346	+24.252%
2021-03-23	118.0500	120.2850	116.7900	117.7000	-0.650%	723,186	+21.359%
2021-03-22	118.7500	119.2200	117.2150	118.4700	-0.051%	337,436	+20.571%
2021-03-19	116.3700	119.7600	115.4475	118.5300	+1.334%	685,343	+20.510%
2021-03-18	119.0200	121.3100	116.7400	116.9700	-2.525%	240,842	+22.117%
2021-03-17	121.8700	121.8700	118.7750	120.0000	-1.551%	493,045	+19.033%
2021-03-16	123.1400	124.8200	121.0700	121.8900	-0.490%	713,788	+17.188%
2021-03-15	119.5600	122.6100	118.4500	122.4900	+2.135%	437,467	+16.614%
2021-03-12	117.9900	120.7050	117.1900	119.9300	+1.507%	380,104	+19.103%
2021-03-11	117.9400	119.3300	117.2200	118.1500	+0.699%	542,581	+20.897%
2021-03-10	116.5900	117.7400	115.0850	117.3300	+0.999%	524,712	+21.742%
2021-03-09	115.2200	117.4550	113.2950	116.1700	+1.689%	491,542	+22.958%
2021-03-08	114.0000	115.6950	113.0000	114.2400	+0.422%	363,082	+25.035%
2021-03-05	112.4800	114.1100	109.5100	113.7600	+2.839%	372,118	+25.563%
2021-03-04	113.6600	114.1500	109.7750	110.6200	-2.340%	907,024	+29.127%
2021-03-03	112.9000	113.9100	112.0101	113.2700	+0.310%	463,713	+26.106%
2021-03-02	113.9800	114.4000	111.5300	112.9200	-0.799%	301,393	+26.497%
2021-03-01	113.2400	114.0000	111.4700	113.8300	+2.200%	357,828	+25.485%
2021-02-26	110.1000	112.7300	108.1600	111.3800	+1.652%	600,029	+28.246%
2021-02-25	113.9400	114.0000	109.2000	109.5700	-3.318%	276,903	+30.364%
2021-02-24	109.1800	113.6200	107.7742	113.3300	+3.706%	508,621	+26.039%
2021-02-23	107.4300	109.4300	105.2700	109.2800	+0.202%	862,055	+30.710%
2021-02-22	108.9300	109.5900	108.0000	109.0600	-0.484%	458,705	+30.974%
2021-02-19	109.3600	110.7200	108.0250	109.5900	+0.366%	344,813	+30.340%
2021-02-18	110.4200	110.5000	107.7100	109.1900	-0.537%	677,230	+30.818%
2021-02-17	110.2100	111.2200	108.0500	109.7800	-0.983%	404,630	+30.115%
2021-02-16	111.2400	113.3600	109.0600	110.8700	+2.857%	523,547	+28.836%
2021-02-12	110.0000	111.4600	106.1000	107.7900	+0.223%	734,456	+32.517%
2021-02-11	107.9700	109.4500	106.8800	107.5500	-0.444%	503,977	+32.813%
2021-02-10	108.6900	109.1900	106.2250	108.0300	-0.689%	497,579	+32.223%
2021-02-09	105.9800	109.0900	105.9800	108.7800	+2.943%	403,958	+31.311%
2021-02-08	106.2600	106.4600	104.4400	105.6700	+0.523%	331,984	+35.176%
2021-02-05	103.3700	105.5600	103.0100	105.1200	+2.506%	268,676	+35.883%
2021-02-04	102.6400	103.6990	100.6100	102.5500	+0.510%	310,304	+39.288%
2021-02-03	101.9000	103.5000	101.1400	102.0300	-0.342%	1,267,858	+39.998%
2021-02-02	103.7200	103.7200	100.5050	102.3800	-0.505%	357,804	+39.519%
2021-02-01	102.6900	104.5300	101.1900	102.9000	+0.253%	406,450	+38.814%
2021-01-29	104.2000	106.4900	102.2700	102.6400	-1.279%	517,581	+39.166%
2021-01-28	106.1500	107.9400	103.7613	103.9700	-1.785%	584,298	+37.386%
2021-01-27	102.2900	106.5900	100.0100	105.8600	+3.177%	1,305,070	+34.933%
2021-01-26	99.2100	102.6900	98.8500	102.6000	+4.545%	421,623	+39.220%
2021-01-25	97.2700	99.5900	97.2700	98.1400	+0.729%	407,115	+45.547%
2021-01-22	97.2500	97.5700	95.5850	97.4300	+0.113%	248,784	+46.608%
2021-01-21	98.1400	98.5300	97.1800	97.3200	-1.128%	289,895	+46.774%
2021-01-20	95.4100	98.5300	95.2400	98.4300	+3.654%	416,216	+45.118%
2021-01-19	96.0000	96.4400	94.0900	94.9600	-0.242%	435,044	+50.421%
2021-01-15	96.3300	96.8400	94.4100	95.1900	-1.744%	283,742	+50.058%
2021-01-14	94.7300	97.7000	94.2700	96.8800	+2.758%	412,773	+47.440%
2021-01-13	95.9900	96.1200	93.8800	94.2800	-2.169%	218,469	+51.506%
2021-01-12	96.1900	97.8400	93.7800	96.3700	+0.627%	399,055	+48.220%
2021-01-11	97.6500	98.5100	95.4100	95.7700	-2.919%	655,879	+49.149%
2021-01-08	98.6800	100.5400	97.8400	98.6500	+0.234%	319,767	+44.795%
2021-01-07	98.0800	98.9900	96.8400	98.4200	+0.572%	314,488	+45.133%
2021-01-06	95.6000	98.2100	95.1900	97.8600	+2.236%	436,711	+45.964%
2021-01-05	95.0200	96.5250	94.7300	95.7200	+0.451%	390,315	+49.227%
2021-01-04	98.1900	98.1900	94.5300	95.2900	-2.457%	633,582	+49.900%
2020-12-31	97.6000	98.4000	97.1100	97.6900	-0.010%	199,332	+46.218%
2020-12-30	99.0200	99.7100	97.6900	97.7000	-1.073%	246,768	+46.203%
2020-12-29	99.1900	99.1900	97.3400	98.7600	+0.295%	332,501	+44.633%
2020-12-28	98.9100	99.7000	97.7100	98.4700	+0.860%	244,084	+45.059%
2020-12-24	98.1500	98.1600	96.9008	97.6300	-0.020%	706,688	+46.307%
2020-12-23	98.4900	99.2700	97.6500	97.6500	-0.520%	247,457	+46.278%
2020-12-22	98.9900	99.0000	97.4100	98.1600	+0.245%	294,348	+45.518%
2020-12-21	97.1200	98.7050	96.7600	97.9200	-0.498%	333,815	+45.874%
2020-12-18	96.7700	98.7000	96.5500	98.4100	+1.842%	1,294,890	+45.148%
2020-12-17	98.5700	98.5700	96.4100	96.6300	-1.998%	1,249,663	+47.822%
2020-12-16	100.6400	100.6400	98.3800	98.6000	-1.291%	709,969	+44.868%
2020-12-15	100.5600	101.2400	99.1100	99.8900	-0.240%	757,360	+42.997%
2020-12-14	101.0100	101.7300	99.5000	100.1300	-0.368%	492,133	+42.655%
2020-12-11	98.2200	102.4700	97.4300	100.5000	+1.942%	638,201	+42.129%
2020-12-10	96.2700	98.7400	95.0800	98.5850	+2.002%	727,720	+44.890%
2020-12-09	97.0900	97.7600	95.5400	96.6500	-0.124%	748,419	+47.791%
2020-12-08	93.6400	96.7700	92.6800	96.7700	+2.903%	689,173	+47.608%
2020-12-07	93.5400	94.4366	92.6700	94.0400	+0.043%	439,523	+51.893%
2020-12-04	91.5900	94.0400	90.7500	94.0000	+2.980%	962,067	+51.957%
2020-12-03	92.1300	92.8100	91.0100	91.2800	-0.664%	464,118	+56.486%
2020-12-02	90.1000	92.0000	89.4200	91.8900	+1.547%	584,679	+55.447%
2020-12-01	90.1300	91.3500	88.8200	90.4900	+0.982%	553,567	+57.852%
2020-11-30	89.8800	90.0000	88.3400	89.6100	-0.300%	579,436	+59.402%
2020-11-27	89.3900	89.9900	89.1800	89.8800	+1.000%	206,112	+58.923%
2020-11-25	88.8400	89.2200	87.5100	88.9900	+0.338%	390,812	+60.512%
2020-11-24	88.5800	89.1000	87.3700	88.6900	+0.693%	404,330	+61.055%
2020-11-23	86.1500	88.2100	85.1100	88.0800	+3.794%	745,266	+62.171%
2020-11-20	83.5500	84.9600	83.1400	84.8600	+0.784%	556,746	+68.324%
2020-11-19	84.5900	85.5000	83.3700	84.2000	-0.860%	567,630	+69.644%
2020-11-18	85.7100	85.7100	84.0682	84.9300	-0.539%	631,352	+68.186%
2020-11-17	84.9200	85.6800	81.3100	85.3900	-0.466%	458,222	+67.280%
2020-11-16	83.7000	85.8100	83.3500	85.7900	+2.473%	515,095	+66.500%
2020-11-13	82.1000	83.9300	81.6675	83.7200	+3.142%	349,838	+70.616%
2020-11-12	81.3700	81.7800	79.5850	81.1700	-0.976%	370,520	+75.976%
2020-11-11	81.5300	82.6550	79.9100	81.9700	+0.899%	396,497	+74.259%
2020-11-10	82.4400	82.7900	80.5000	81.2400	-0.733%	649,805	+75.825%
2020-11-09	79.9900	82.8300	79.4950	81.8400	+4.135%	867,009	+74.536%
2020-11-06	78.8800	79.3900	78.1200	78.5900	-0.569%	557,211	+81.753%
2020-11-05	76.3500	79.3500	76.3200	79.0400	+4.606%	770,827	+80.719%
2020-11-04	73.7600	77.1500	73.0300	75.5600	+2.677%	920,123	+89.042%
2020-11-03	72.7500	74.7700	71.7900	73.5900	+7.446%	1,367,451	+94.102%
2020-11-02	67.9000	69.2200	67.1700	68.4900	+0.899%	583,241	+108.556%
2020-10-30	67.2800	69.1850	67.1400	67.8800	+0.489%	723,722	+110.430%
2020-10-29	67.2400	68.0050	66.8500	67.5500	+0.148%	405,512	+111.458%
2020-10-28	68.0100	68.9250	67.3800	67.4500	-3.033%	485,051	+111.772%
2020-10-27	69.4400	69.9800	68.4500	69.5600	+0.462%	486,034	+105.348%
2020-10-26	69.3600	69.5600	67.5500	69.2400	-1.255%	535,828	+106.297%
2020-10-23	70.1700	70.3100	69.2600	70.1200	+0.791%	292,092	+103.708%
2020-10-22	68.6300	69.7950	67.7000	69.5700	+1.755%	440,770	+105.318%
2020-10-21	68.9700	69.3115	68.1100	68.3700	-1.185%	271,544	+108.922%
2020-10-20	70.0300	70.5206	68.9100	69.1900	-0.288%	188,391	+106.446%
2020-10-19	71.4350	71.4350	69.0900	69.3900	-2.088%	260,231	+105.851%
2020-10-16	71.0700	71.8700	70.5300	70.8700	-0.014%	249,879	+101.552%
2020-10-15	70.0000	71.2400	69.4500	70.8800	-0.463%	305,868	+101.524%
2020-10-14	72.0200	72.6900	71.0400	71.2100	-1.207%	366,536	+100.590%
2020-10-13	72.3700	73.5000	71.9600	72.0800	-1.355%	358,351	+98.169%
2020-10-12	71.0100	73.3500	71.0100	73.0700	+2.569%	409,727	+95.484%
2020-10-09	72.0000	72.0000	70.9750	71.2400	+0.522%	359,791	+100.505%
2020-10-08	70.8000	71.6700	70.6010	70.8700	+1.156%	313,799	+101.552%
2020-10-07	70.7400	70.9900	69.5500	70.0600	-0.029%	251,374	+103.882%
2020-10-06	71.2600	71.9500	68.4732	70.0800	-1.226%	370,423	+103.824%
2020-10-05	70.6700	71.6100	70.4100	70.9500	+0.867%	421,209	+101.325%
2020-10-02	69.0000	70.7600	68.6700	70.3400	+0.228%	402,316	+103.071%
2020-10-01	70.0400	70.9900	69.0650	70.1800	+1.387%	679,861	+103.534%
2020-09-30	69.2700	70.0650	68.7900	69.2200	+0.333%	375,993	+106.357%
2020-09-29	70.2800	70.9700	68.6300	68.9900	-1.919%	363,350	+107.044%
2020-09-28	70.0800	70.6500	70.0800	70.3400	+1.340%	284,699	+103.071%
2020-09-25	68.9400	69.6200	68.6300	69.4100	+0.231%	274,639	+105.792%
2020-09-24	68.8500	70.2600	67.9950	69.2500	+0.348%	386,958	+106.267%
2020-09-23	70.1200	70.6900	68.9800	69.0100	-1.807%	372,009	+106.984%
2020-09-22	69.0100	70.3800	68.2950	70.2800	+2.734%	334,300	+103.244%
2020-09-21	69.5500	69.5600	67.7300	68.4100	-3.266%	603,348	+108.800%
2020-09-18	72.8600	73.5000	70.0500	70.7200	-1.532%	1,024,037	+101.980%
2020-09-17	72.2000	72.3200	70.8400	71.8200	-1.912%	430,667	+98.886%
2020-09-16	72.8700	73.9100	71.9000	73.2200	+1.035%	743,549	+95.083%
2020-09-15	73.8900	73.8900	71.5300	72.4700	-1.159%	481,843	+97.102%
2020-09-14	72.6400	73.6200	72.2200	73.3200	+1.341%	732,307	+94.817%
2020-09-11	71.3229	72.5900	70.8612	72.3500	+1.175%	889,247	+97.429%
2020-09-10	71.5000	73.0900	71.3700	71.5100	+0.112%	784,538	+99.748%
2020-09-09	70.1000	71.9900	69.9900	71.4300	+2.174%	906,119	+99.972%
2020-09-08	68.4500	70.8000	67.7400	69.9100	+0.619%	813,525	+104.320%
2020-09-04	69.2500	70.7100	68.1900	69.4800	+0.681%	946,002	+105.584%
2020-09-03	71.0600	71.2600	68.5000	69.0100	-3.617%	900,870	+106.984%
2020-09-02	70.7400	72.0250	69.8900	71.6000	+1.589%	806,045	+99.497%
2020-09-01	69.7700	70.7650	69.3000	70.4800	+0.700%	381,529	+102.667%
2020-08-31	71.0400	71.0400	69.9500	69.9900	-1.297%	524,434	+104.086%
2020-08-28	72.9769	72.9769	70.7200	70.9100	-2.556%	494,100	+101.438%
2020-08-27	74.0000	74.8700	72.7700	72.7700	-1.622%	403,703	+96.290%
2020-08-26	73.3300	74.0100	72.8000	73.9700	+1.315%	633,239	+93.105%
2020-08-25	72.6400	73.0700	71.8800	73.0100	+0.773%	471,534	+95.644%
2020-08-24	70.0000	72.4700	69.9600	72.4500	+3.767%	559,901	+97.157%
2020-08-21	71.7200	71.9700	69.6800	69.8200	-2.893%	1,265,838	+104.583%
2020-08-20	70.1900	72.3200	70.1200	71.9000	+1.827%	596,863	+98.665%
2020-08-19	70.2000	71.5400	70.0100	70.6100	+0.341%	484,108	+102.294%
2020-08-18	71.7100	71.7100	69.8500	70.3700	-1.964%	744,172	+102.984%
2020-08-17	72.0100	72.3900	70.8300	71.7800	+2.251%	690,189	+98.997%
2020-08-14	69.2100	71.1600	69.1100	70.2000	+0.100%	602,752	+103.476%
2020-08-13	71.1500	72.0000	69.9315	70.1300	-0.609%	970,127	+103.679%
2020-08-12	70.6700	71.9400	69.8900	70.5600	+2.216%	1,695,892	+102.438%
2020-08-11	73.8900	76.0300	68.6400	69.0300	+14.839%	3,609,031	+106.925%
2020-08-10	61.6800	62.1600	59.8900	60.1100	-2.053%	1,033,982	+137.631%
2020-08-07	59.8400	61.4900	59.8200	61.3700	+2.437%	906,898	+132.752%
2020-08-06	59.5400	60.0000	59.2245	59.9100	+0.859%	428,623	+138.424%
2020-08-05	59.8100	60.0400	59.0800	59.4000	+0.559%	453,573	+140.471%
2020-08-04	58.6400	59.2300	58.1200	59.0700	+0.974%	629,959	+141.815%
2020-08-03	56.6700	58.6000	56.2500	58.5000	+3.138%	581,733	+144.171%
2020-07-31	56.2100	56.7400	55.4400	56.7200	+0.925%	646,719	+151.834%
2020-07-30	54.7000	56.4900	53.2450	56.2000	+1.334%	1,066,392	+154.164%
2020-07-29	54.3100	55.6700	54.0462	55.4600	+2.005%	957,280	+157.555%
2020-07-28	55.0200	55.5500	54.3400	54.3700	-1.217%	785,626	+162.718%
2020-07-27	55.2700	55.3400	54.5500	55.0400	-0.452%	676,287	+159.520%
2020-07-24	55.6100	55.8300	54.7000	55.2900	-0.843%	830,071	+158.347%
2020-07-23	56.2600	56.5800	55.3300	55.7600	-0.889%	638,340	+156.169%
2020-07-22	56.5000	57.3900	56.0500	56.2600	-0.583%	612,665	+153.893%
2020-07-21	56.8500	57.8200	56.2800	56.5900	+0.248%	700,830	+152.412%
2020-07-20	55.8400	56.7700	55.6700	56.4500	+0.195%	523,059	+153.038%
2020-07-17	55.5500	56.6800	54.9600	56.3400	+1.550%	576,370	+153.532%
2020-07-16	57.4400	57.8050	55.2000	55.4800	-4.657%	685,763	+157.462%
2020-07-15	56.7500	58.6100	56.6800	58.1900	+3.449%	793,077	+145.472%
2020-07-14	55.8300	56.3400	54.4600	56.2500	+0.915%	1,237,655	+153.938%
2020-07-13	57.4800	57.8000	55.6000	55.7400	-2.193%	758,204	+156.261%
2020-07-10	57.8200	59.8900	56.8350	56.9900	-1.640%	938,304	+150.640%
2020-07-09	59.9600	60.4600	57.7400	57.9400	-2.769%	1,035,881	+146.531%
2020-07-08	60.0700	61.0300	58.8100	59.5900	-0.484%	1,394,827	+139.705%
2020-07-07	61.7900	62.5627	59.7500	59.8800	-3.544%	852,525	+138.544%
2020-07-06	62.4800	63.9700	60.9800	62.0800	+0.632%	1,615,083	+130.090%
2020-07-02	64.8800	65.8200	61.3550	61.6900	-3.760%	1,302,428	+131.545%
2020-07-01	64.1100	65.8150	64.0000	64.1000	+1.408%	2,302,024	+122.839%
2020-06-30	64.6300	67.7999	63.0200	63.2100	-9.050%	4,249,744	+125.977%
2020-06-29	69.7700	70.1600	68.7800	69.5000	+0.623%	513,188	+105.525%
2020-06-26	69.7200	69.9700	68.5100	69.0700	-1.343%	1,021,823	+106.805%
2020-06-25	69.2000	70.0700	68.2150	70.0100	+0.589%	787,378	+104.028%
2020-06-24	72.3000	72.7800	69.4000	69.6000	-4.644%	874,474	+105.230%
2020-06-23	75.1300	75.1300	72.7250	72.9900	-1.165%	531,492	+95.698%
2020-06-22	74.5600	74.5600	71.8100	73.8500	-1.717%	718,442	+93.419%
2020-06-19	72.3300	75.1400	71.7700	75.1400	+5.032%	3,053,518	+90.098%
2020-06-18	73.0300	73.4050	71.3400	71.5400	-2.720%	760,165	+99.665%
2020-06-17	75.1200	75.5700	73.1438	73.5400	-2.025%	662,963	+94.234%
2020-06-16	76.1000	77.0100	74.2400	75.0600	+1.186%	710,674	+90.301%
2020-06-15	72.9400	74.5100	70.7800	74.1800	-1.001%	879,879	+92.559%
2020-06-12	78.4800	79.1550	73.0100	74.9300	-1.821%	534,124	+90.631%
2020-06-11	78.5000	79.2300	75.6100	76.3200	-5.859%	703,685	+87.159%
2020-06-10	80.6500	81.9600	80.1515	81.0700	-0.012%	526,977	+76.193%
2020-06-09	81.8600	82.3600	80.6000	81.0800	-2.054%	362,944	+76.172%
2020-06-08	81.2100	82.8200	81.0000	82.7800	+2.134%	317,185	+72.554%
2020-06-05	81.3100	81.9400	80.4200	81.0500	+2.517%	516,578	+76.237%
2020-06-04	80.8700	81.5450	78.7500	79.0600	-2.623%	403,118	+80.673%
2020-06-03	81.0900	81.6000	80.4250	81.1900	+1.488%	541,914	+75.933%
2020-06-02	79.8100	80.4500	78.6700	80.0000	+0.806%	424,119	+78.550%
2020-06-01	78.0000	79.8700	77.5500	79.3600	+1.354%	444,849	+79.990%
2020-05-29	78.1600	78.6400	77.1500	78.3000	-0.051%	537,161	+82.427%
2020-05-28	80.3600	80.5000	77.9100	78.3400	-2.489%	513,490	+82.333%
2020-05-27	79.6600	80.6600	77.7950	80.3400	+2.331%	548,463	+77.794%
2020-05-26	78.8400	79.5500	77.7300	78.5100	+2.480%	438,066	+81.939%
2020-05-22	75.6300	76.6900	74.6500	76.6100	+1.578%	333,932	+86.451%
2020-05-21	75.0000	76.3800	74.6300	75.4200	+0.306%	579,805	+89.393%
2020-05-20	74.0100	75.7700	74.0100	75.1900	+2.271%	339,777	+89.972%
2020-05-19	73.8900	75.4200	73.3220	73.5200	-0.528%	410,304	+94.287%
2020-05-18	73.6800	74.9500	73.5050	73.9100	+2.142%	478,823	+93.262%
2020-05-15	71.1600	73.4700	70.4950	72.3600	+1.033%	1,182,063	+97.402%
2020-05-14	69.8500	71.7400	67.6600	71.6200	+1.101%	655,878	+99.441%
2020-05-13	72.0100	73.6350	69.8300	70.8400	-1.761%	1,040,716	+101.637%
2020-05-12	78.6300	79.7250	72.1100	72.1100	-11.337%	1,199,951	+98.086%
2020-05-11	81.0100	81.7400	78.8100	81.3300	-0.331%	924,507	+75.630%
2020-05-08	80.3800	82.0700	79.4400	81.6000	+3.239%	433,056	+75.049%
2020-05-07	78.3600	79.9500	78.3600	79.0400	+2.423%	424,379	+80.719%
2020-05-06	78.5300	79.1550	77.0000	77.1700	-1.115%	294,199	+85.098%
2020-05-05	76.8900	78.9900	76.5200	78.0400	+3.023%	322,736	+83.034%
2020-05-04	75.8300	76.1400	74.1100	75.7500	-0.669%	357,024	+88.568%
2020-05-01	78.7500	80.3100	75.0300	76.2600	-5.432%	553,537	+87.307%
2020-04-30	82.3000	82.6000	80.5000	80.6400	-2.902%	638,908	+77.133%
2020-04-29	80.1600	83.4800	78.5300	83.0500	+7.843%	756,700	+71.993%
2020-04-28	78.5700	78.9300	76.1138	77.0100	0.000%	431,660	+85.482%
2020-04-27	75.9100	78.0400	75.7030	77.0100	+2.530%	352,160	+85.482%
2020-04-24	75.9000	76.1200	74.4800	75.1100	-0.213%	231,726	+90.174%
2020-04-23	73.0500	75.8700	72.2800	75.2700	+3.209%	348,242	+89.770%
2020-04-22	72.6200	73.7900	72.1750	72.9300	+2.043%	351,221	+95.859%

document.getElementById("pfp76J").onerror = function(){this.style.display='none';}; .dark-mode .Gy2mV9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gy2mV9{ color: #333333; background-color: white; border: 2px solid #333333; }JCOMJ2 GLOBAL INC COMstock NASDAQ

JCOM
J2 GLOBAL INC COM
stock NASDAQ