Quantcast

JMP Group LLC Common Shares Historical Stock Prices

JMP 
$3.95
*  
0.0482
1.21%
Get JMP Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading JMP now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    JMP After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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.
16:00 3.99 4.014 3.94 3.95 57,205
04/17/2019 4.01 4.02 3.9982 3.9982 40,832
04/16/2019 3.92 4.0001 3.92 3.95 27,805
04/15/2019 4.0116 4.0116 3.81 3.94 18,909
04/12/2019 4.04 4.0401 3.98 4.02 36,711
04/11/2019 4.0361 4.0531 4.0299 4.05 7,383
04/10/2019 4.0003 4.02 3.9924 4.02 20,305
04/09/2019 4 4.03 4 4.02 19,007
04/08/2019 3.86 4.04 3.86 3.96 68,724
04/05/2019 3.86 3.98 3.81 3.94 48,180
04/04/2019 3.92 3.9351 3.875 3.9 53,030
04/03/2019 3.93 3.98 3.93 3.95 27,522
04/02/2019 3.9 3.99 3.8 3.8 41,371
04/01/2019 3.8 3.89 3.8 3.82 86,057
03/29/2019 3.95 4 3.75 3.75 60,253
03/28/2019 4 4 3.89 3.89 31,864
03/27/2019 3.91 4.04 3.9001 3.96 47,773
03/26/2019 4.0152 4.0152 3.92 3.92 57,621
03/25/2019 4.04 4.0499 3.9801 4.03 21,158
03/22/2019 4.0795 4.0795 3.975 3.99 35,125
03/21/2019 4.04 4.1 4.04 4.1 21,220
03/20/2019 3.9 4.0899 3.8769 4 77,506
03/19/2019 3.84 3.86 3.79 3.83 46,371
03/18/2019 3.84 3.9162 3.78 3.79 122,664
03/15/2019 4.1042 4.1062 3.9388 3.9388 23,774
03/14/2019 4.07 4.1 4.06 4.1 13,509
03/13/2019 4.11 4.1174 4.05 4.08 8,142
03/12/2019 3.93 4.11 3.93 4.05 31,286
03/11/2019 3.93 4.0601 3.93 4 16,845
03/08/2019 3.97 4.05 3.95 3.95 16,170
03/07/2019 3.9785 4.0275 3.9785 4.02 54,048
03/06/2019 4.08 4.0937 3.94 3.94 50,170
03/05/2019 4.09 4.11 4.05 4.07 22,391
03/04/2019 4.16 4.21 4.1 4.1 25,816
03/01/2019 4.19 4.19 4.09 4.12 23,456
02/28/2019 4.3811 4.3811 4.21 4.21 15,909
02/27/2019 4.31 4.3316 4.25 4.2603 17,482
02/26/2019 4.41 4.44 4.316 4.3563 10,874
02/25/2019 4.46 4.46 4.3477 4.39 26,586
02/22/2019 4.33 4.39 4.3 4.39 4,175
02/21/2019 4.47 4.47 4.23 4.23 22,512
02/20/2019 4.47 4.47 4.3 4.36 16,500
02/19/2019 4.47 4.47 4.42 4.43 9,457
02/15/2019 4.43 4.55 4.4254 4.48 20,576
02/14/2019 4.51 4.51 4.34 4.34 19,611
02/13/2019 4.44 4.44 4.32 4.35 17,545
02/12/2019 4.44 4.44 4.39 4.39 3,820
02/11/2019 4.51 4.51 4.41 4.41 610
02/08/2019 4.4299 4.44 4.39 4.44 4,416
02/07/2019 4.4 4.41 4.3572 4.3583 5,197
02/06/2019 4.5 4.5 4.4135 4.43 5,023
02/05/2019 4.492 4.5101 4.41 4.42 10,021
02/04/2019 4.52 4.53 4.4 4.41 20,553
02/01/2019 4.52 4.54 4.5 4.5 2,533
01/31/2019 4.5452 4.56 4.4884 4.56 7,799
01/30/2019 4.55 4.55 4.5 4.5 10,198
01/29/2019 4.55 4.59 4.5101 4.58 12,617
01/28/2019 4.48 4.53 4.48 4.51 10,553
01/25/2019 4.58 4.67 4.47 4.47 14,493
01/24/2019 4.42 4.54 4.42 4.54 6,793
01/23/2019 4.461 4.5043 4.39 4.39 9,946
01/22/2019 4.5 4.5 4.45 4.48 7,757
01/18/2019 4.52 4.52 4.45 4.48 9,869
01/17/2019 4.4823 4.4823 4.46 4.46 5,315
*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