Skip to main content

Jamf Holding Corp (NQ: JAMF )

18.35 +0.04 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 16.79 16.79 16.43 16.47 378,230 -0.22(-1.32%)
Nov 29, 2023 16.82 17.17 16.59 16.69 426,358 +0.10(+0.60%)
Nov 28, 2023 16.60 16.80 16.44 16.59 457,338 -0.01(-0.06%)
Nov 27, 2023 16.75 16.88 16.59 16.60 391,334 -0.31(-1.83%)
Nov 24, 2023 16.40 16.93 16.40 16.91 117,904 +0.41(+2.48%)
Nov 22, 2023 16.63 16.91 16.35 16.50 388,304 -0.07(-0.42%)
Nov 21, 2023 17.02 17.16 16.47 16.57 460,660 -0.62(-3.61%)
Nov 20, 2023 17.30 17.63 17.16 17.19 673,348 -0.23(-1.32%)
Nov 17, 2023 17.17 17.51 17.00 17.42 467,992 +0.36(+2.11%)
Nov 16, 2023 16.76 17.08 16.41 17.06 315,586 +0.17(+1.01%)
Nov 15, 2023 17.27 17.52 16.87 16.89 397,219 -0.38(-2.20%)
Nov 14, 2023 16.97 17.39 16.92 17.27 490,886 +1.03(+6.34%)
Nov 13, 2023 15.98 16.41 15.98 16.24 563,338 -0.02(-0.12%)
Nov 10, 2023 16.05 16.41 15.84 16.26 508,078 +0.22(+1.37%)
Nov 09, 2023 16.48 16.93 15.81 16.04 461,300 -0.17(-1.05%)
Nov 08, 2023 16.71 16.71 16.07 16.21 352,362 -0.42(-2.53%)
Nov 07, 2023 16.84 17.25 16.53 16.63 273,464 -0.12(-0.72%)
Nov 06, 2023 16.68 16.78 16.55 16.75 369,595 +0.05(+0.30%)
Nov 03, 2023 16.41 16.74 16.17 16.70 299,945 +0.57(+3.53%)
Nov 02, 2023 15.71 16.22 15.51 16.13 519,669 +0.77(+5.01%)
Nov 01, 2023 16.00 16.05 15.07 15.36 326,601 -0.70(-4.36%)
Oct 31, 2023 15.51 16.14 15.51 16.06 395,082 +0.58(+3.75%)
Oct 30, 2023 15.55 15.64 15.17 15.48 204,290 +0.22(+1.44%)
Oct 27, 2023 15.22 15.36 15.07 15.26 412,008 +0.10(+0.66%)
Oct 26, 2023 15.21 15.53 14.83 15.16 399,677 +0.00(+0.00%)
Oct 25, 2023 15.52 15.72 14.99 15.16 394,620 -0.54(-3.44%)
Oct 24, 2023 15.28 15.79 15.27 15.70 288,853 +0.47(+3.09%)
Oct 23, 2023 15.20 15.42 14.83 15.23 378,751 -0.08(-0.52%)
Oct 20, 2023 15.98 15.98 15.25 15.31 820,886 -0.58(-3.65%)
Oct 19, 2023 15.42 16.19 15.38 15.89 422,467 +0.40(+2.58%)
Oct 18, 2023 16.09 16.17 15.45 15.49 339,474 -0.85(-5.20%)
Oct 17, 2023 15.72 16.43 15.59 16.34 534,320 +0.66(+4.21%)
Oct 16, 2023 15.55 15.95 15.60 15.68 363,145 +0.21(+1.36%)
Oct 13, 2023 16.89 16.89 15.43 15.47 574,514 -1.40(-8.30%)
Oct 12, 2023 17.31 17.40 16.86 16.87 266,747 -0.38(-2.20%)
Oct 11, 2023 17.48 17.54 17.07 17.25 366,266 -0.09(-0.52%)
Oct 10, 2023 17.67 17.96 17.31 17.34 333,594 -0.27(-1.53%)
Oct 09, 2023 17.51 17.75 17.06 17.61 270,400 -0.16(-0.90%)
Oct 06, 2023 16.97 17.84 16.96 17.77 315,761 +0.58(+3.37%)
Oct 05, 2023 17.23 17.37 16.95 17.19 336,469 -0.09(-0.52%)
Oct 04, 2023 17.13 17.43 16.94 17.28 289,171 +0.21(+1.23%)
Oct 03, 2023 17.42 17.48 17.00 17.07 266,270 -0.49(-2.79%)
Oct 02, 2023 17.55 17.84 17.47 17.56 224,223 -0.10(-0.57%)
Sep 29, 2023 17.65 17.93 17.45 17.66 300,717 +0.27(+1.55%)
Sep 28, 2023 17.28 17.66 17.02 17.39 279,095 +0.05(+0.29%)
Sep 27, 2023 17.28 17.50 17.00 17.34 342,800 +0.17(+0.99%)
Sep 26, 2023 17.51 17.84 17.08 17.17 256,155 -0.37(-2.11%)
Sep 25, 2023 17.56 17.66 17.46 17.54 291,594 -0.20(-1.13%)
Sep 22, 2023 17.16 17.86 17.15 17.74 364,367 +0.66(+3.86%)
Sep 21, 2023 16.83 17.19 16.72 17.08 247,273 -0.01(-0.06%)
Sep 20, 2023 17.40 17.51 17.06 17.09 259,935 -0.23(-1.33%)
Sep 19, 2023 17.32 17.44 17.18 17.32 273,648 +0.01(+0.06%)
Sep 18, 2023 17.07 17.38 16.67 17.31 296,534 +0.10(+0.58%)
Sep 15, 2023 17.13 17.38 16.80 17.21 869,499 +0.07(+0.41%)
Sep 14, 2023 16.68 17.19 16.54 17.14 438,266 +0.61(+3.69%)
Sep 13, 2023 16.25 16.58 16.01 16.53 492,674 +0.21(+1.29%)
Sep 12, 2023 16.83 16.95 16.30 16.32 300,798 -0.63(-3.72%)
Sep 11, 2023 16.89 17.00 16.69 16.95 335,049 +0.18(+1.07%)
Sep 08, 2023 16.84 17.02 16.67 16.77 298,314 -0.05(-0.30%)
Sep 07, 2023 16.93 17.10 16.53 16.82 304,618 -0.29(-1.69%)
Sep 06, 2023 17.35 17.44 16.95 17.11 269,826 -0.21(-1.21%)
Sep 05, 2023 17.18 17.38 17.11 17.32 266,902 -0.04(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.