Quantcast
JCOM

Historical Stock Prices

$86.14
*  
0.04
0.05%
Get JCOM Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading JCOM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/18/2018 86.45 86.95 85.3725 86.14 269,958
05/17/2018 86.5 86.83 85.61 86.18 327,631
05/16/2018 85.94 86.9 85.4 86.86 297,822
05/15/2018 85.12 85.87 84.67 85.56 336,417
05/14/2018 87.4 87.455 85.05 85.37 522,141
05/11/2018 87.95 88.1 86.62 87.19 332,880
05/10/2018 87.57 88.25 87.41 87.86 461,814
05/09/2018 88.5 88.5 86.64 87.44 436,333
05/08/2018 83.38 88.49 83.38 88.14 577,930
05/07/2018 84.1 85.8 83.7146 85.6 768,502
05/04/2018 82.25 84.63 81.59 84.14 483,412
05/03/2018 80.87 82.28 80.87 82.11 324,559
05/02/2018 80.51 81.96 79.71 81.13 278,885
05/01/2018 79.27 80.55 78.56 80.43 293,909
04/30/2018 81.19 81.19 79.35 79.38 419,954
04/27/2018 82.06 82.06 80.34 80.68 421,682
04/26/2018 80.75 82.03 80.665 81.84 328,557
04/25/2018 80.55 80.68 79.73 80.26 291,796
04/24/2018 81.33 81.59 79.94 80.56 172,466
04/23/2018 81.67 81.975 80.55 80.93 178,943
04/20/2018 81 81.84 80.57 81.39 396,715
04/19/2018 81.32 82.38 80.7101 81.18 248,748
04/18/2018 81.92 82.1 80.99 81.48 202,833
04/17/2018 81.57 82.43 80.56 81.99 339,529
04/16/2018 79.73 81.34 79.48 81.18 243,975
04/13/2018 78.92 79.48 78.5 79.3 144,024
04/12/2018 78.93 79.54 78.14 78.76 403,263
04/11/2018 78.41 79.19 77.91 78.38 453,031
04/10/2018 78.63 79.61 77.71 78.97 250,743
04/09/2018 77.38 78.645 77.38 77.68 254,629
04/06/2018 77.36 78.28 76.47 77.11 303,955
04/05/2018 78.05 78.11 76.781 77.91 689,030
04/04/2018 76.02 77.58 75.02 77.46 374,991
04/03/2018 77.7 77.93 76.8 77.28 406,632
04/02/2018 78.6 79.559 76.84 77.12 446,365
03/29/2018 77.9 79.33 77.54 78.92 489,652
03/28/2018 77.38 78.4575 76.19 77.32 413,117
03/27/2018 78.71 80.11 77.1 77.54 1,174,976
03/26/2018 78.41 78.65 76.56 78.33 418,892
03/23/2018 78.94 79.32 77.22 77.23 343,394
03/22/2018 79.83 80.545 78.6 78.72 373,634
03/21/2018 80.68 81.66 80.47 80.67 653,961
03/20/2018 80.67 81.35 80.16 80.49 386,231
03/19/2018 82.69 82.7 79.92 80.49 557,513
03/16/2018 83.18 84.33 82.92 83.06 815,283
03/15/2018 83.32 83.73 82.41 82.9 228,713
03/14/2018 84.39 84.495 82.94 83.13 424,725
03/13/2018 84.91 85.42 83.091 83.93 465,900
03/12/2018 83.76 85.45 83.01 84.5 663,736
03/09/2018 82.32 83.58 81.84 83.56 374,671
03/08/2018 81.52 82.31 81.03 81.86 301,429
03/07/2018 79.55 81.67 79.55 81.31 420,109
03/06/2018 79.1 80.3 78.62 80.11 351,955
03/05/2018 76.56 78.99 76.56 78.78 330,196
03/02/2018 74.48 77.08 74.48 76.89 271,452
03/01/2018 73.98 75.32 73.385 75.12 330,524
02/28/2018 75.19 75.52 73.98 74.02 271,149
02/27/2018 78.04 78.19 75.01 75.04 280,086
02/26/2018 77.72 78.1 77.01 78.03 241,853
02/23/2018 76.75 77.61 76.23 77.59 231,778
02/22/2018 77.3 77.66 76.11 76.27 197,957
02/21/2018 77.49 77.82 76.82 77.19 303,679
02/20/2018 76.99 77.84 76.75 77.69 296,610
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio