Skip to main content

Jamf Holding Corp (NQ: JAMF )

18.45 +0.14 (+0.74%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 19.46 19.64 19.25 19.52 384,520 +0.24(+1.24%)
Jun 29, 2023 18.77 19.53 18.77 19.28 484,726 +0.44(+2.34%)
Jun 28, 2023 18.55 19.04 18.44 18.84 373,176 +0.29(+1.56%)
Jun 27, 2023 18.48 18.69 18.01 18.55 546,117 +0.23(+1.26%)
Jun 26, 2023 18.34 19.11 18.21 18.32 637,681 -0.09(-0.49%)
Jun 23, 2023 18.56 18.71 18.03 18.41 8,220,898 -0.43(-2.28%)
Jun 22, 2023 18.76 18.99 18.46 18.84 432,819 -0.02(-0.11%)
Jun 21, 2023 19.12 19.14 18.52 18.86 416,840 -0.47(-2.43%)
Jun 20, 2023 19.16 19.50 19.09 19.33 292,870 -0.10(-0.51%)
Jun 16, 2023 19.75 19.83 19.20 19.43 397,548 -0.34(-1.72%)
Jun 15, 2023 19.20 19.91 19.20 19.77 322,273 +1.90(+10.63%)
May 08, 2023 17.85 18.00 17.75 17.87 314,747 +0.09(+0.51%)
May 05, 2023 17.27 18.70 17.27 17.78 648,331 -0.14(-0.78%)
May 04, 2023 17.99 18.24 17.50 17.92 504,127 +0.11(+0.62%)
May 03, 2023 17.92 18.05 17.59 17.81 548,594 -0.06(-0.34%)
May 02, 2023 18.48 18.60 17.83 17.87 648,726 -0.67(-3.61%)
May 01, 2023 18.95 19.11 18.48 18.54 412,041 -0.38(-2.01%)
Apr 28, 2023 18.31 18.94 18.10 18.92 429,040 +0.58(+3.16%)
Apr 27, 2023 18.22 18.54 18.00 18.34 412,539 +0.28(+1.55%)
Apr 26, 2023 18.40 18.54 17.99 18.06 329,792 +0.02(+0.11%)
Apr 25, 2023 18.66 18.77 17.97 18.04 519,737 -0.78(-4.14%)
Apr 24, 2023 19.27 19.40 18.76 18.82 409,640 -0.54(-2.79%)
Apr 21, 2023 19.17 19.44 19.06 19.36 589,927 +0.21(+1.10%)
Apr 20, 2023 18.92 19.39 18.81 19.15 332,420 +0.12(+0.63%)
Apr 19, 2023 19.59 19.72 18.39 19.03 810,015 -0.84(-4.23%)
Apr 18, 2023 20.04 20.17 19.67 19.87 197,668 +0.05(+0.25%)
Apr 17, 2023 19.58 19.95 19.55 19.82 347,477 +0.24(+1.23%)
Apr 14, 2023 19.32 19.69 19.14 19.58 142,687 +0.15(+0.77%)
Apr 13, 2023 19.27 19.80 19.27 19.43 213,118 +0.33(+1.73%)
Apr 12, 2023 19.57 19.79 19.09 19.10 169,932 -0.15(-0.78%)
Apr 11, 2023 19.08 19.46 19.08 19.25 224,246 +0.03(+0.16%)
Apr 10, 2023 19.31 19.43 18.64 19.22 270,613 -0.30(-1.54%)
Apr 06, 2023 18.90 19.54 18.55 19.52 210,327 +0.53(+2.79%)
Apr 05, 2023 19.13 19.26 18.59 18.99 240,786 -0.22(-1.15%)
Apr 04, 2023 19.10 19.29 18.90 19.21 220,142 +0.09(+0.47%)
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.