Dark

JMP
JMP Group LLC
stock NYSE

Inactive

Nov 15, 2021

7.50USD+0.267%(+0.02)41,783

Pre-market

0.00USD-100.000%(-7.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-15	7.4900	7.5100	7.4900	7.5000	+0.267%	41,783	0.000%
2021-11-12	7.4800	7.4900	7.4800	7.4800	-3.109%	26,180	+0.267%
2021-11-11	7.7000	7.7400	7.7000	7.7200	+0.260%	104,929	-2.850%
2021-11-10	7.7000	7.7100	7.6900	7.7000	0.000%	18,550	-2.597%
2021-11-09	7.7000	7.7000	7.6750	7.7000	+0.260%	73,767	-2.597%
2021-11-08	7.7100	7.7167	7.6706	7.6800	-0.260%	591,962	-2.344%
2021-11-05	7.6200	7.7000	7.5200	7.7000	+2.735%	527,361	-2.597%
2021-11-04	7.5000	7.5100	7.4900	7.4950	+0.067%	54,143	+0.067%
2021-11-03	7.4400	7.5000	7.4400	7.4900	-0.133%	20,759	+0.134%
2021-11-02	7.4700	7.5000	7.4700	7.5000	+0.134%	12,600	0.000%
2021-11-01	7.4800	7.5000	7.4700	7.4900	0.000%	45,071	+0.134%
2021-10-29	7.5000	7.5000	7.4800	7.4900	-0.133%	28,404	+0.134%
2021-10-28	7.4800	7.5000	7.4800	7.5000	+0.134%	18,939	0.000%
2021-10-27	7.4800	7.5000	7.4800	7.4900	0.000%	20,443	+0.134%
2021-10-26	7.5000	7.5193	7.4800	7.4900	-0.133%	18,747	+0.134%
2021-10-25	7.4700	7.5000	7.4700	7.5000	+0.134%	54,694	0.000%
2021-10-22	7.4800	7.4900	7.4700	7.4900	+0.266%	32,473	+0.134%
2021-10-21	7.4600	7.4889	7.4600	7.4701	-0.266%	10,871	+0.400%
2021-10-20	7.4800	7.4900	7.4700	7.4900	0.000%	11,463	+0.134%
2021-10-19	7.4700	7.4900	7.4600	7.4900	+0.268%	14,197	+0.134%
2021-10-18	7.4400	7.4800	7.4400	7.4700	-0.267%	35,534	+0.402%
2021-10-15	7.4800	7.4900	7.4700	7.4900	+0.134%	12,709	+0.134%
2021-10-14	7.5300	7.5300	7.4600	7.4800	-0.134%	22,437	+0.267%
2021-10-13	7.5000	7.5500	7.4800	7.4900	0.000%	45,910	+0.134%
2021-10-12	7.4650	7.5000	7.4650	7.4900	0.000%	21,213	+0.134%
2021-10-11	7.4900	7.5500	7.1400	7.4900	+0.134%	46,661	+0.134%
2021-10-08	7.4900	7.4900	7.4600	7.4800	+0.134%	12,406	+0.267%
2021-10-07	7.4900	7.4990	7.4600	7.4700	-0.054%	32,772	+0.402%
2021-10-06	7.4400	7.4800	7.4400	7.4740	+0.188%	11,988	+0.348%
2021-10-05	7.4600	7.4900	7.4500	7.4600	0.000%	43,081	+0.536%
2021-10-04	7.4700	7.4700	7.4500	7.4600	0.000%	24,032	+0.536%
2021-10-01	7.4700	7.4700	7.4550	7.4600	-0.134%	48,642	+0.536%
2021-09-30	7.4400	7.4700	7.4400	7.4700	+0.134%	80,833	+0.402%
2021-09-29	7.4500	7.4700	7.4400	7.4600	0.000%	29,637	+0.536%
2021-09-28	7.4600	7.4700	7.4600	7.4600	0.000%	12,005	+0.536%
2021-09-27	7.4400	7.4800	7.4400	7.4600	0.000%	81,887	+0.536%
2021-09-24	7.4400	7.4700	7.4400	7.4600	0.000%	24,919	+0.536%
2021-09-23	7.4700	7.4700	7.4500	7.4600	0.000%	87,183	+0.536%
2021-09-22	7.4700	7.4700	7.4600	7.4600	0.000%	30,997	+0.536%
2021-09-21	7.4300	7.4900	7.4300	7.4600	0.000%	102,618	+0.536%
2021-09-20	7.4100	7.4631	7.4100	7.4600	-0.267%	107,052	+0.536%
2021-09-17	7.4700	7.4800	7.4410	7.4800	0.000%	66,856	+0.267%
2021-09-16	7.5000	7.5000	7.4500	7.4800	+0.403%	116,236	+0.267%
2021-09-15	7.4500	7.4800	7.4500	7.4500	-0.067%	50,827	+0.671%
2021-09-14	7.4500	7.4600	7.4400	7.4550	+0.067%	154,228	+0.604%
2021-09-13	7.4600	7.4650	7.4300	7.4500	-0.134%	215,405	+0.671%
2021-09-10	7.4400	7.4800	7.4400	7.4600	0.000%	197,634	+0.536%
2021-09-09	7.4300	7.4700	7.4100	7.4600	+0.404%	268,253	+0.536%
2021-09-08	7.4800	7.5600	7.4100	7.4300	+1.920%	471,692	+0.942%
2021-09-07	7.2600	7.4128	7.2000	7.2900	+0.413%	37,760	+2.881%
2021-09-03	7.4100	7.6700	7.1500	7.2600	-2.024%	85,805	+3.306%
2021-09-02	7.5500	7.6212	7.3100	7.4100	-1.854%	44,412	+1.215%
2021-09-01	7.5300	7.7800	7.3800	7.5500	+1.342%	151,006	-0.662%
2021-08-31	7.0500	7.4500	6.6200	7.4500	+5.674%	56,316	+0.671%
2021-08-30	6.7100	7.1099	6.3300	7.0500	+3.676%	122,146	+6.383%
2021-08-27	6.9300	7.0500	6.7900	6.8000	-2.579%	57,487	+10.294%
2021-08-26	7.1000	7.1519	6.9500	6.9800	-1.551%	21,473	+7.450%
2021-08-25	7.1400	7.2100	7.0535	7.0900	-0.421%	27,549	+5.783%
2021-08-24	7.2500	7.2565	7.0900	7.1200	-1.111%	34,505	+5.337%
2021-08-23	7.2400	7.3500	7.0000	7.2000	+2.710%	89,101	+4.167%
2021-08-20	6.9500	7.0900	6.9500	7.0100	+1.890%	27,736	+6.990%
2021-08-19	7.3700	7.3800	6.8500	6.8800	-5.495%	47,295	+9.012%
2021-08-18	7.1600	7.4000	7.0900	7.2800	+1.676%	61,012	+3.022%
2021-08-17	7.2600	7.2600	7.0164	7.1600	-0.556%	65,650	+4.749%
2021-08-16	7.0600	7.2000	6.9700	7.2000	+5.882%	152,285	+4.167%
2021-08-13	6.8800	6.8950	6.7500	6.8000	-0.293%	19,605	+10.294%
2021-08-12	7.0800	7.0900	6.7300	6.8200	-2.571%	35,387	+9.971%
2021-08-11	7.0800	7.0800	6.6600	7.0000	-0.709%	32,046	+7.143%
2021-08-10	7.1200	7.1400	6.9601	7.0500	+0.427%	53,920	+6.383%
2021-08-09	7.0000	7.2000	6.9700	7.0200	+0.717%	63,157	+6.838%
2021-08-06	6.7200	6.9700	6.5900	6.9700	+4.812%	85,685	+7.604%
2021-08-05	6.5800	6.7513	6.5500	6.6500	+1.064%	51,994	+12.782%
2021-08-04	6.7200	6.8800	6.5800	6.5800	-0.152%	49,014	+13.982%
2021-08-03	6.2000	6.7100	6.0600	6.5900	+6.807%	169,244	+13.809%
2021-08-02	5.9000	6.3381	5.9000	6.1700	+4.576%	112,525	+21.556%
2021-07-30	5.8200	6.0300	5.7800	5.9000	-0.506%	19,903	+27.119%
2021-07-29	6.0700	6.1199	5.9000	5.9300	-2.306%	108,292	+26.476%
2021-07-28	6.0500	6.1200	6.0010	6.0700	+0.497%	7,536	+23.558%
2021-07-27	6.0400	6.1199	5.8700	6.0400	0.000%	37,361	+24.172%
2021-07-26	6.0800	6.0800	5.9500	6.0400	+0.332%	9,254	+24.172%
2021-07-23	5.9700	6.1094	5.9500	6.0200	+0.501%	39,800	+24.585%
2021-07-22	6.1400	6.1400	5.9500	5.9900	-1.155%	32,366	+25.209%
2021-07-21	6.1000	6.1500	5.9883	6.0600	-0.656%	19,285	+23.762%
2021-07-20	5.7300	6.1000	5.7000	6.1000	+6.830%	36,214	+22.951%
2021-07-19	5.7400	5.7900	5.6200	5.7100	-4.355%	54,224	+31.349%
2021-07-16	5.9400	6.0700	5.8501	5.9700	+0.505%	6,139	+25.628%
2021-07-15	5.9500	6.1500	5.9001	5.9400	0.000%	20,721	+26.263%
2021-07-14	6.1200	6.1517	5.9100	5.9400	-3.806%	10,852	+26.263%
2021-07-13	6.1700	6.2900	5.9625	6.1750	-0.403%	18,395	+21.457%
2021-07-12	6.0100	6.2000	5.9100	6.2000	+3.679%	30,988	+20.968%
2021-07-09	6.1700	6.2000	5.6254	5.9800	-2.606%	49,223	+25.418%
2021-07-08	5.8500	6.2000	5.8500	6.1400	+1.656%	45,518	+22.150%
2021-07-07	6.1700	6.1800	6.0300	6.0400	-3.205%	13,737	+24.172%
2021-07-06	6.2500	6.2535	6.0820	6.2400	+0.971%	26,154	+20.192%
2021-07-02	6.3300	6.3500	6.1600	6.1800	-1.435%	34,006	+21.359%
2021-07-01	6.1300	6.3300	6.0725	6.2700	+2.284%	89,190	+19.617%
2021-06-30	5.9700	6.1700	5.9700	6.1300	+1.997%	25,632	+22.349%
2021-06-29	5.9600	6.0500	5.9200	6.0100	-0.332%	13,984	+24.792%
2021-06-28	6.2000	6.2000	5.8100	6.0300	+0.333%	25,052	+24.378%
2021-06-25	6.0400	6.0400	5.9201	6.0100	+1.349%	12,053	+24.792%
2021-06-24	6.1400	6.1400	5.8900	5.9300	-1.821%	42,256	+26.476%
2021-06-23	5.8600	6.0900	5.8600	6.0400	+2.027%	23,764	+24.172%
2021-06-22	5.8700	5.9594	5.8501	5.9200	-1.333%	21,738	+26.689%
2021-06-21	6.2600	6.3400	5.8500	6.0000	-0.498%	29,378	+25.000%
2021-06-18	5.7800	6.1900	5.6296	6.0300	+2.551%	36,187	+24.378%
2021-06-17	6.1700	6.3400	5.8400	5.8800	-3.607%	50,751	+27.551%
2021-06-16	5.8839	6.1500	5.8200	6.1000	+3.565%	136,383	+22.951%
2021-06-15	5.8900	5.9400	5.7700	5.8900	+0.856%	13,945	+27.334%
2021-06-14	5.6900	5.8790	5.5400	5.8400	+1.920%	34,451	+28.425%
2021-06-11	5.6704	6.0300	5.6401	5.7300	+1.596%	71,647	+30.890%
2021-06-10	5.6100	5.6852	5.5700	5.6400	-1.226%	8,923	+32.979%
2021-06-09	5.6300	5.7700	5.6000	5.7100	+1.062%	36,648	+31.349%
2021-06-08	5.6900	5.7822	5.5065	5.6500	-0.703%	12,569	+32.743%
2021-06-07	5.7600	5.8000	5.4201	5.6900	-2.568%	53,090	+31.810%
2021-06-04	5.7300	5.8400	5.7200	5.8400	+2.636%	14,455	+28.425%
2021-06-03	5.6800	5.8500	5.6800	5.6900	-2.234%	23,452	+31.810%
2021-06-02	5.6500	5.8500	5.6500	5.8200	+3.009%	29,838	+28.866%
2021-06-01	5.7000	5.7700	5.3728	5.6500	+0.177%	41,297	+32.743%
2021-05-28	5.7100	5.7300	5.6250	5.6400	-0.177%	19,936	+32.979%
2021-05-27	5.6300	5.8302	5.6300	5.6500	0.000%	28,983	+32.743%
2021-05-26	5.4600	5.7400	5.4600	5.6500	+3.480%	36,520	+32.743%
2021-05-25	5.7400	5.9700	5.3700	5.4600	-3.363%	43,999	+37.363%
2021-05-24	5.2600	5.7000	5.2600	5.6500	+7.211%	95,453	+32.743%
2021-05-21	5.5900	5.5900	5.2700	5.2700	-5.030%	37,018	+42.315%
2021-05-20	5.6600	5.6600	5.4800	5.5491	-1.959%	16,332	+35.157%
2021-05-19	5.6400	5.6800	5.4700	5.6600	+1.616%	18,113	+32.509%
2021-05-18	5.5200	5.7000	5.5200	5.5700	-0.179%	16,186	+34.650%
2021-05-17	5.4900	5.6800	5.2800	5.5800	+1.270%	68,704	+34.409%
2021-05-14	5.4800	5.6000	5.4600	5.5100	+0.731%	67,710	+36.116%
2021-05-13	5.3000	5.5400	5.2700	5.4700	+5.395%	91,949	+37.112%
2021-05-12	5.1400	5.3000	5.1400	5.1900	-1.143%	26,819	+44.509%
2021-05-11	5.2800	5.4416	5.1000	5.2500	-4.022%	117,597	+42.857%
2021-05-10	5.2500	5.4700	5.2500	5.4700	+5.803%	135,244	+37.112%
2021-05-07	4.9300	5.3000	4.9300	5.1700	+5.943%	66,600	+45.068%
2021-05-06	5.0300	5.1572	4.6601	4.8800	-3.366%	124,235	+53.689%
2021-05-05	5.1100	5.1400	5.0100	5.0500	-0.786%	44,744	+48.515%
2021-05-04	5.3600	5.4650	5.0900	5.0900	-5.037%	140,938	+47.348%
2021-05-03	5.5600	5.6200	5.3000	5.3600	-3.597%	137,926	+39.925%
2021-04-30	6.3500	6.4200	5.1400	5.5600	-12.164%	444,670	+34.892%
2021-04-29	6.5300	6.5600	6.0700	6.3300	-1.402%	419,101	+18.483%
2021-04-28	6.6400	6.6700	6.3215	6.4200	-2.874%	45,500	+16.822%
2021-04-27	6.7300	6.8300	6.6000	6.6100	-3.363%	29,487	+13.464%
2021-04-26	6.7100	6.9000	6.7100	6.8400	+0.885%	56,054	+9.649%
2021-04-23	6.7300	6.8050	6.6000	6.7800	+0.148%	27,074	+10.619%
2021-04-22	6.9700	6.9700	6.4400	6.7700	-1.742%	43,833	+10.783%
2021-04-21	6.9900	7.0500	6.7700	6.8900	-0.289%	29,852	+8.853%
2021-04-20	6.9100	6.9600	6.6500	6.9100	+0.145%	64,932	+8.538%
2021-04-19	6.7185	6.9050	6.7000	6.9000	+1.920%	59,281	+8.696%
2021-04-16	6.4800	6.9000	6.4200	6.7700	+3.201%	62,504	+10.783%
2021-04-15	6.8500	6.9900	6.4100	6.5600	-2.815%	50,468	+14.329%
2021-04-14	7.0500	7.3000	6.7000	6.7500	-3.433%	105,261	+11.111%
2021-04-13	6.7700	7.0000	6.6400	6.9900	+4.484%	92,130	+7.296%
2021-04-12	6.5000	6.7500	6.0700	6.6900	-0.446%	94,413	+12.108%
2021-04-09	6.3900	6.7200	6.3050	6.7200	+5.329%	85,769	+11.607%
2021-04-08	6.6200	6.6200	6.2500	6.3800	-2.297%	19,302	+17.555%
2021-04-07	6.1700	6.5460	6.1700	6.5300	+3.651%	76,284	+14.855%
2021-04-06	6.4300	6.4900	6.1800	6.3000	-1.563%	21,812	+19.048%
2021-04-05	6.3000	6.5400	6.0027	6.4000	+5.263%	77,189	+17.188%
2021-04-01	6.0000	6.2700	5.9201	6.0800	+1.672%	20,958	+23.355%
2021-03-31	5.8500	6.2000	5.8000	5.9800	+0.336%	39,895	+25.418%
2021-03-30	5.9000	6.1500	5.6500	5.9600	+1.533%	21,427	+25.839%
2021-03-29	5.9600	6.1800	5.5800	5.8700	+0.342%	34,248	+27.768%
2021-03-26	6.1000	6.2158	5.6300	5.8500	-4.255%	49,236	+28.205%
2021-03-25	6.0500	6.3400	6.0201	6.1100	+2.157%	37,322	+22.750%
2021-03-24	6.4400	6.5000	5.9500	5.9810	-4.151%	55,392	+25.397%
2021-03-23	6.4300	6.6500	6.1800	6.2400	-6.447%	50,148	+20.192%
2021-03-22	6.3000	6.8000	6.1300	6.6700	+9.434%	174,580	+12.444%
2021-03-19	5.8700	6.1650	5.8700	6.0950	+4.725%	43,350	+23.052%
2021-03-18	5.8900	6.3900	5.8000	5.8200	-0.852%	106,422	+28.866%
2021-03-17	5.6000	6.0200	5.6000	5.8700	+3.710%	56,042	+27.768%
2021-03-16	5.6100	5.8099	5.5326	5.6600	-0.702%	70,981	+32.509%
2021-03-15	5.8000	5.8500	5.6850	5.7000	-2.397%	28,579	+31.579%
2021-03-12	6.0200	6.1000	5.6900	5.8400	-5.041%	74,469	+28.425%
2021-03-11	5.4500	6.4000	5.2800	6.1500	+10.612%	174,048	+21.951%
2021-03-10	5.4600	5.7000	5.3475	5.5600	+3.925%	74,080	+34.892%
2021-03-09	5.2100	5.4800	5.2100	5.3500	+2.294%	68,618	+40.187%
2021-03-08	5.1400	5.3900	5.1000	5.2300	-0.570%	62,952	+43.403%
2021-03-05	5.2600	5.4000	5.0200	5.2600	-1.498%	86,867	+42.586%
2021-03-04	5.5600	5.6500	5.1901	5.3400	-5.487%	74,657	+40.449%
2021-03-03	5.8000	5.8499	5.5650	5.6500	-1.910%	62,235	+32.743%
2021-03-02	5.7900	5.8500	5.5200	5.7600	+1.053%	66,538	+30.208%
2021-03-01	5.5800	5.8399	5.3601	5.7000	+7.750%	164,555	+31.579%
2021-02-26	5.3100	5.5500	5.0100	5.2900	-1.121%	270,579	+41.777%
2021-02-25	6.1100	6.1368	5.3301	5.3500	-12.295%	214,714	+40.187%
2021-02-24	5.6500	6.1873	5.5000	6.1000	+14.878%	366,879	+22.951%
2021-02-23	5.5700	5.5850	5.1200	5.3100	-10.455%	271,676	+41.243%
2021-02-22	6.2100	6.4000	5.7500	5.9300	-17.639%	730,816	+26.476%
2021-02-19	8.6900	8.9900	6.3500	7.2000	+44.869%	21,812,939	+4.167%
2021-02-18	4.9400	4.9800	4.3900	4.9700	+0.404%	2,087,451	+50.905%
2021-02-17	4.9300	4.9800	4.7100	4.9500	+3.559%	28,443	+51.515%
2021-02-16	4.9400	4.9400	4.6800	4.7799	+2.135%	14,405	+56.907%
2021-02-12	4.9100	4.9100	4.6535	4.6800	-2.500%	12,236	+60.256%
2021-02-11	4.5900	4.9400	4.4000	4.8000	+6.197%	56,680	+56.250%
2021-02-10	4.4500	4.5200	4.3100	4.5199	+2.492%	19,551	+65.933%
2021-02-09	4.3300	4.5000	4.2900	4.4100	+3.765%	12,385	+70.068%
2021-02-08	4.4300	4.4800	3.9879	4.2500	-1.620%	43,863	+76.471%
2021-02-05	4.3500	4.3500	4.1901	4.3200	+0.116%	13,528	+73.611%
2021-02-04	4.2200	4.4350	4.1800	4.3150	+1.291%	13,087	+73.812%
2021-02-03	4.2900	4.3200	4.2300	4.2600	-0.467%	12,471	+76.056%
2021-02-02	4.2500	4.2900	4.2000	4.2800	-0.233%	7,900	+75.234%
2021-02-01	4.1700	4.3400	4.1700	4.2900	+2.021%	16,524	+74.825%
2021-01-29	4.3500	4.3700	4.1400	4.2050	+0.119%	11,638	+78.359%
2021-01-28	4.1100	4.2500	3.9400	4.2000	+0.239%	11,796	+78.571%
2021-01-27	3.9600	4.2500	3.9301	4.1900	+0.239%	29,943	+78.998%
2021-01-26	4.1000	4.1800	3.9769	4.1800	+3.465%	12,468	+79.426%
2021-01-25	4.0900	4.1000	3.8000	4.0400	-2.651%	28,556	+85.644%
2021-01-22	4.0700	4.1800	4.0700	4.1500	+1.343%	11,989	+80.723%
2021-01-21	4.1381	4.1500	4.0215	4.0950	+1.376%	8,724	+83.150%
2021-01-20	4.0600	4.1500	4.0100	4.0394	-0.507%	12,529	+85.671%
2021-01-19	3.9600	4.1500	3.8535	4.0600	+0.857%	18,971	+84.729%
2021-01-15	4.1000	4.1700	4.0200	4.0255	-1.336%	14,581	+86.312%
2021-01-14	4.0800	4.2165	4.0000	4.0800	+2.000%	7,003	+83.824%
2021-01-13	4.0500	4.1146	3.9500	4.0000	+0.251%	10,764	+87.500%
2021-01-12	4.0169	4.1700	3.9839	3.9900	-0.250%	15,043	+87.970%
2021-01-11	3.8200	4.1800	3.8200	4.0000	+1.523%	28,334	+87.500%
2021-01-08	3.7700	4.0500	3.7418	3.9400	+1.809%	23,640	+90.355%
2021-01-07	4.0900	4.1600	3.7600	3.8700	-3.731%	36,176	+93.798%
2021-01-06	4.0500	4.2500	3.8223	4.0200	+2.030%	49,311	+86.567%
2021-01-05	4.0000	4.4800	3.6800	3.9400	+0.254%	76,505	+90.355%
2021-01-04	3.8600	3.9900	3.8500	3.9300	+2.078%	26,446	+90.840%
2020-12-31	3.9800	4.0000	3.6750	3.8500	-1.282%	34,778	+94.805%
2020-12-30	3.8500	3.9700	3.8300	3.9000	+2.092%	22,362	+92.308%
2020-12-29	3.7400	3.9900	3.7000	3.8201	+3.526%	52,106	+96.330%
2020-12-28	3.6800	3.7400	3.5900	3.6900	+1.653%	10,738	+103.252%
2020-12-24	3.6855	3.7207	3.6100	3.6300	-0.275%	6,075	+106.612%
2020-12-23	3.6400	3.6900	3.4900	3.6400	+1.111%	23,007	+106.044%
2020-12-22	3.6425	3.6700	3.5000	3.6000	+0.279%	24,971	+108.333%
2020-12-21	3.4900	3.6300	3.4501	3.5900	-1.913%	33,474	+108.914%
2020-12-18	3.7000	3.7000	3.5798	3.6600	+0.549%	17,178	+104.918%
2020-12-17	3.6500	3.6575	3.5000	3.6400	+1.676%	11,150	+106.044%
2020-12-16	3.6200	3.7000	3.5259	3.5800	-2.452%	14,386	+109.497%
2020-12-15	3.4200	3.7000	3.4200	3.6700	+4.857%	31,065	+104.360%
2020-12-14	3.4300	3.5600	3.4002	3.5000	-1.408%	12,908	+114.286%
2020-12-11	3.4400	3.5500	3.3100	3.5500	+3.198%	10,282	+111.268%
2020-12-10	3.4900	3.4950	3.4300	3.4400	-1.433%	2,525	+118.023%
2020-12-09	3.4600	3.5000	3.4009	3.4900	-1.133%	15,247	+114.900%
2020-12-08	3.6400	3.7000	3.4100	3.5300	-0.982%	10,498	+112.465%
2020-12-07	3.6324	3.6500	3.4300	3.5650	-0.134%	38,922	+110.379%
2020-12-04	3.5900	3.7500	3.5400	3.5698	+1.704%	20,187	+110.096%
2020-12-03	3.4000	3.7400	3.3100	3.5100	+5.090%	96,312	+113.675%
2020-12-02	3.1000	3.4800	2.9900	3.3400	+7.930%	108,083	+124.551%
2020-12-01	2.9700	3.0946	2.9700	3.0946	+3.153%	15,051	+142.358%
2020-11-30	3.0500	3.0500	2.9505	3.0000	-0.990%	40,608	+150.000%
2020-11-27	3.0500	3.0500	2.9600	3.0300	+0.331%	13,927	+147.525%
2020-11-25	2.9900	3.0200	2.9400	3.0200	+1.342%	35,318	+148.344%
2020-11-24	2.9300	2.9900	2.8600	2.9800	+4.561%	31,190	+151.678%
2020-11-23	2.6600	2.9000	2.6600	2.8500	+5.556%	31,702	+163.158%
2020-11-20	2.6600	2.7000	2.6400	2.7000	+0.746%	31,482	+177.778%
2020-11-19	2.7000	2.7300	2.6800	2.6800	-2.899%	10,348	+179.851%
2020-11-18	2.8000	2.8100	2.7500	2.7600	-1.075%	18,051	+171.739%
2020-11-17	2.6900	2.7900	2.6700	2.7900	+4.104%	17,017	+168.817%
2020-11-16	2.5800	2.6800	2.5800	2.6800	+3.475%	10,753	+179.851%
2020-11-13	2.5600	2.6100	2.5000	2.5900	+4.435%	21,709	+189.575%
2020-11-12	2.5600	2.6200	2.4700	2.4800	-2.745%	6,620	+202.419%
2020-11-11	2.4900	2.5500	2.4600	2.5500	+4.508%	7,843	+194.118%
2020-11-10	2.5300	2.5700	2.4200	2.4400	-0.408%	12,625	+207.377%
2020-11-09	2.5000	2.6200	2.4200	2.4500	+1.660%	20,300	+206.122%
2020-11-06	2.4200	2.4600	2.3600	2.4100	-1.633%	5,956	+211.203%
2020-11-05	2.3800	2.4900	2.3800	2.4500	+2.941%	3,489	+206.122%
2020-11-04	2.4000	2.4300	2.3700	2.3800	-2.857%	8,628	+215.126%
2020-11-03	2.4400	2.4900	2.4400	2.4500	0.000%	2,445	+206.122%
2020-11-02	2.4400	2.4800	2.4300	2.4500	-0.810%	9,493	+206.122%
2020-10-30	2.4500	2.4700	2.3300	2.4700	-0.403%	10,813	+203.644%
2020-10-29	2.5700	2.5700	2.4000	2.4800	-1.587%	13,325	+202.419%
2020-10-28	2.5900	2.5900	2.5200	2.5200	+0.398%	17,625	+197.619%
2020-10-27	2.5000	2.6100	2.5000	2.5100	+1.210%	10,173	+198.805%
2020-10-26	2.6500	2.6500	2.4600	2.4800	-6.767%	9,435	+202.419%
2020-10-23	2.5900	2.7500	2.5800	2.6600	+3.101%	11,799	+181.955%
2020-10-22	2.6000	2.6500	2.5800	2.5800	+0.781%	5,031	+190.698%
2020-10-21	2.5600	2.6300	2.5400	2.5600	+0.392%	12,105	+192.969%
2020-10-20	2.5100	2.5900	2.5100	2.5500	+1.594%	10,881	+194.118%
2020-10-19	2.5700	2.5700	2.4800	2.5100	-1.181%	5,193	+198.805%
2020-10-16	2.5000	2.5400	2.5000	2.5400	+0.395%	3,871	+195.276%
2020-10-15	2.5300	2.5300	2.4900	2.5300	-1.556%	12,621	+196.443%
2020-10-14	2.5300	2.5900	2.5300	2.5700	+0.784%	4,944	+191.829%
2020-10-13	2.4800	2.6300	2.4800	2.5500	-0.778%	10,928	+194.118%
2020-10-12	2.4900	2.5700	2.4900	2.5700	+3.213%	8,473	+191.829%
2020-10-09	2.5100	2.5100	2.4900	2.4900	-1.190%	492	+201.205%
2020-10-08	2.5200	2.5300	2.5000	2.5200	+1.205%	5,820	+197.619%
2020-10-07	2.5000	2.5300	2.4900	2.4900	-1.581%	2,698	+201.205%
2020-10-06	2.5400	2.5400	2.5000	2.5300	+2.429%	6,184	+196.443%
2020-10-05	2.5500	2.5500	2.4600	2.4700	+2.066%	7,339	+203.644%
2020-10-02	2.3600	2.4200	2.3600	2.4200	-3.200%	1,648	+209.917%
2020-10-01	2.5500	2.5500	2.4100	2.5000	-1.186%	6,421	+200.000%
2020-09-30	2.3900	2.5400	2.3900	2.5300	+4.115%	22,341	+196.443%
2020-09-29	2.4000	2.4400	2.3600	2.4300	+1.250%	6,375	+208.642%
2020-09-28	2.4000	2.4500	2.4000	2.4000	-2.041%	3,040	+212.500%
2020-09-25	2.4100	2.4600	2.3800	2.4500	+1.660%	4,444	+206.122%
2020-09-24	2.4800	2.5000	2.4100	2.4100	+0.417%	17,045	+211.203%
2020-09-23	2.4300	2.4300	2.3600	2.4000	0.000%	3,467	+212.500%
2020-09-22	2.3800	2.4100	2.3500	2.4000	+2.128%	9,496	+212.500%
2020-09-21	2.3500	2.4200	2.3500	2.3500	+0.427%	6,999	+219.149%
2020-09-18	2.4100	2.5100	2.3400	2.3400	-3.704%	8,901	+220.513%
2020-09-17	2.4500	2.4500	2.4200	2.4300	+0.830%	4,235	+208.642%
2020-09-16	2.4200	2.5200	2.4100	2.4100	-5.118%	7,369	+211.203%
2020-09-15	2.4500	2.6200	2.4500	2.5400	+8.547%	39,486	+195.276%
2020-09-14	2.3300	2.4300	2.3100	2.3400	+0.862%	7,445	+220.513%
2020-09-11	2.3800	2.5000	2.3200	2.3200	-2.521%	23,019	+223.276%
2020-09-10	2.3900	2.4300	2.3700	2.3800	-0.418%	3,783	+215.126%
2020-09-09	2.3600	2.4600	2.3300	2.3900	-0.417%	6,006	+213.808%
2020-09-08	2.5200	2.5300	2.3000	2.4000	-4.762%	19,363	+212.500%
2020-09-04	2.4900	2.5600	2.4100	2.5200	+0.800%	11,761	+197.619%
2020-09-03	2.5000	2.5400	2.4600	2.5000	+2.881%	4,482	+200.000%
2020-09-02	2.4600	2.4600	2.3500	2.4300	+0.413%	9,204	+208.642%
2020-09-01	2.4500	2.4500	2.4000	2.4200	-1.224%	11,124	+209.917%
2020-08-31	2.4500	2.5000	2.4500	2.4500	-2.778%	5,779	+206.122%
2020-08-28	2.7100	2.7100	2.4500	2.5200	+2.024%	21,973	+197.619%
2020-08-27	2.5500	2.5500	2.4500	2.4700	-3.137%	4,279	+203.644%
2020-08-26	2.6600	2.6600	2.5500	2.5500	-2.672%	5,474	+194.118%
2020-08-25	2.6900	2.7600	2.5000	2.6200	+2.344%	35,751	+186.260%
2020-08-24	2.5200	2.6000	2.5200	2.5600	+0.392%	10,042	+192.969%
2020-08-21	2.5400	2.6100	2.5400	2.5500	-0.391%	6,184	+194.118%
2020-08-20	2.6800	2.6800	2.5600	2.5600	-4.833%	4,172	+192.969%
2020-08-19	2.6600	2.6900	2.6500	2.6900	+0.749%	2,852	+178.810%
2020-08-18	2.7700	2.7700	2.2100	2.6700	-1.838%	37,309	+180.899%
2020-08-17	2.8300	2.8700	2.5300	2.7200	-3.887%	14,686	+175.735%
2020-08-14	2.8500	2.8900	2.8000	2.8300	0.000%	4,940	+165.018%
2020-08-13	2.7900	2.8400	2.7900	2.8300	+1.071%	2,195	+165.018%
2020-08-12	2.8000	2.8300	2.7700	2.8000	+1.083%	7,672	+167.857%
2020-08-11	2.7700	2.7700	2.7700	2.7700	-1.423%	352	+170.758%
2020-08-10	2.8000	2.8700	2.8000	2.8100	-0.707%	9,223	+166.904%
2020-08-07	2.8200	2.8800	2.8100	2.8300	+1.071%	12,781	+165.018%
2020-08-06	2.8400	2.8400	2.7700	2.8000	-1.754%	2,399	+167.857%
2020-08-05	2.7000	3.1300	2.7000	2.8500	+7.143%	80,993	+163.158%
2020-08-04	2.7000	2.7000	2.6600	2.6600	+1.527%	1,312	+181.955%
2020-08-03	2.6600	2.6600	2.6000	2.6200	-2.602%	37,164	+186.260%
2020-07-31	2.6200	2.7000	2.6200	2.6900	-1.825%	7,089	+178.810%
2020-07-30	2.6700	2.7500	2.6300	2.7400	+3.788%	15,374	+173.723%
2020-07-29	2.6400	2.6400	2.6400	2.6400	0.000%	4,430	+184.091%
2020-07-28	2.6100	2.6400	2.6100	2.6400	0.000%	5,455	+184.091%
2020-07-27	2.6500	2.6500	2.6100	2.6400	-1.124%	5,658	+184.091%
2020-07-24	2.6700	2.6700	2.6700	2.6700	+0.376%	1,065	+180.899%
2020-07-23	2.6300	2.6600	2.6200	2.6600	-1.115%	10,340	+181.955%
2020-07-22	2.7300	2.7300	2.6300	2.6900	+0.373%	2,268	+178.810%
2020-07-21	2.7100	2.7400	2.6800	2.6800	+0.375%	2,167	+179.851%
2020-07-17	2.6800	2.6800	2.6700	2.6700	-2.198%	1,337	+180.899%
2020-07-16	2.7400	2.7400	2.7100	2.7300	+2.247%	1,439	+174.725%
2020-07-15	2.6400	2.6900	2.6300	2.6700	-2.555%	3,148	+180.899%
2020-07-14	2.5900	2.7400	2.5900	2.7400	+0.735%	4,388	+173.723%
2020-07-13	2.6300	2.7200	2.6300	2.7200	+2.256%	4,576	+175.735%
2020-07-10	2.6500	2.7200	2.5600	2.6600	-1.115%	5,076	+181.955%
2020-07-09	2.7500	2.7500	2.6800	2.6900	0.000%	1,733	+178.810%
2020-07-08	2.7500	2.7500	2.6900	2.6900	-4.610%	5,450	+178.810%
2020-07-07	2.7000	2.8200	2.6900	2.8200	+1.439%	3,741	+165.957%
2020-07-06	2.7700	2.7800	2.6400	2.7800	-0.358%	5,570	+169.784%
2020-07-02	2.8800	2.9000	2.7200	2.7900	+1.455%	6,702	+168.817%
2020-07-01	2.7400	2.8100	2.7000	2.7500	-1.079%	11,980	+172.727%
2020-06-30	2.7500	2.8200	2.6800	2.7800	-4.138%	5,960	+169.784%
2020-06-29	2.6800	2.9000	2.6700	2.9000	+11.538%	15,262	+158.621%
2020-06-26	2.5500	2.6200	2.5100	2.6000	-2.622%	25,712	+188.462%
2020-06-25	2.7000	2.7100	2.6700	2.6700	-1.111%	2,365	+180.899%
2020-06-24	2.7000	2.7000	2.6000	2.7000	-1.818%	9,163	+177.778%
2020-06-23	2.8200	2.8200	2.7200	2.7500	-2.135%	4,999	+172.727%
2020-06-22	2.8000	2.8100	2.7200	2.8100	+0.717%	2,373	+166.904%
2020-06-19	2.7800	2.8000	2.7500	2.7900	+2.574%	3,434	+168.817%
2020-06-18	2.7700	2.7700	2.7200	2.7200	-2.509%	5,423	+175.735%
2020-06-17	2.7200	2.8000	2.7200	2.7900	+2.952%	3,068	+168.817%
2020-06-16	2.6200	2.7100	2.6200	2.7100	-2.166%	2,577	+176.753%
2020-06-15	2.5500	2.7700	2.5500	2.7700	+2.214%	68,444	+170.758%
2020-06-12	2.7600	2.7600	2.6200	2.7100	-3.559%	2,492	+176.753%
2020-06-11	2.5700	2.8100	2.5700	2.8100	+5.639%	14,171	+166.904%
2020-06-10	2.7300	2.7700	2.6600	2.6600	0.000%	1,609	+181.955%
2020-06-09	2.7200	2.7500	2.6600	2.6600	-4.659%	9,818	+181.955%
2020-06-08	2.8500	2.8500	2.6800	2.7900	-1.064%	7,233	+168.817%
2020-06-05	2.8200	2.8200	2.7700	2.8200	+0.714%	4,243	+165.957%
2020-06-04	2.8100	2.8200	2.8000	2.8000	+0.358%	6,017	+167.857%
2020-06-03	2.8500	2.8500	2.5500	2.7900	-3.125%	13,361	+168.817%
2020-06-02	2.9100	2.9100	2.8800	2.8800	-0.346%	4,815	+160.417%
2020-06-01	2.9100	2.9200	2.8900	2.8900	+0.347%	5,460	+159.516%
2020-05-29	2.9000	2.9000	2.8400	2.8800	-0.690%	5,807	+160.417%

document.getElementById("hnJkHL").onerror = function(){this.style.display='none';}; .dark-mode .FKf7Y3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FKf7Y3{ color: #333333; background-color: white; border: 2px solid #333333; }JMPJMP Group LLCstock NYSE

JMP
JMP Group LLC
stock NYSE