Skip to main content

Jamf Holding Corp (NQ: JAMF )

18.06 -0.45 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 18.33 18.40 17.95 18.06 625,466 -0.45(-2.43%)
Apr 11, 2024 18.48 18.67 18.31 18.51 330,798 +0.11(+0.60%)
Apr 10, 2024 18.16 18.60 18.13 18.40 424,451 -0.34(-1.81%)
Apr 09, 2024 18.25 18.91 18.24 18.74 441,527 +0.50(+2.74%)
Apr 08, 2024 17.84 18.29 17.84 18.24 316,099 +0.45(+2.53%)
Apr 05, 2024 17.71 17.83 17.44 17.79 282,353 +0.05(+0.28%)
Apr 04, 2024 18.07 18.17 17.68 17.74 242,404 -0.10(-0.56%)
Apr 03, 2024 17.50 17.97 17.50 17.84 340,795 +0.24(+1.36%)
Apr 02, 2024 17.93 17.93 17.54 17.60 269,933 -0.60(-3.30%)
Apr 01, 2024 18.32 18.32 18.04 18.20 250,425 -0.15(-0.82%)
Mar 28, 2024 18.25 18.56 18.19 18.35 354,282 +0.04(+0.22%)
Mar 27, 2024 17.79 18.32 17.69 18.31 356,196 +0.62(+3.50%)
Mar 26, 2024 17.76 17.92 17.57 17.69 716,374 +0.01(+0.06%)
Mar 25, 2024 17.68 17.87 17.60 17.68 248,389 -0.09(-0.51%)
Mar 22, 2024 18.07 18.21 17.64 17.77 382,434 -0.48(-2.63%)
Mar 21, 2024 18.06 18.37 17.90 18.25 445,773 +0.26(+1.45%)
Mar 20, 2024 17.76 18.14 17.70 17.99 448,883 +0.14(+0.78%)
Mar 19, 2024 17.75 18.04 17.65 17.85 408,088 -0.04(-0.22%)
Mar 18, 2024 17.77 18.08 17.53 17.89 373,903 +0.14(+0.79%)
Mar 15, 2024 18.18 18.23 17.66 17.75 701,559 -0.57(-3.11%)
Mar 14, 2024 18.07 18.42 17.91 18.32 418,383 +0.42(+2.35%)
Mar 13, 2024 18.02 18.36 17.81 17.90 339,025 -0.09(-0.50%)
Mar 12, 2024 17.84 18.07 17.55 17.99 357,887 +0.15(+0.84%)
Mar 11, 2024 17.70 17.93 17.64 17.84 275,941 +0.06(+0.34%)
Mar 08, 2024 17.45 17.99 17.44 17.78 345,825 +0.53(+3.07%)
Mar 07, 2024 17.52 17.65 17.19 17.25 242,421 +0.01(+0.06%)
Mar 06, 2024 17.53 17.53 16.81 17.24 425,387 +0.04(+0.23%)
Mar 05, 2024 17.66 17.70 17.00 17.20 614,481 -0.64(-3.59%)
Mar 04, 2024 17.62 17.97 17.45 17.84 391,083 +0.24(+1.36%)
Mar 01, 2024 18.02 18.24 17.55 17.60 433,506 -0.39(-2.17%)
Feb 29, 2024 18.41 18.71 17.71 17.99 833,002 -0.02(-0.11%)
Feb 28, 2024 17.65 18.88 17.50 18.01 1,153,237 -1.96(-9.81%)
Feb 27, 2024 20.05 20.38 19.87 19.97 435,016 +0.07(+0.35%)
Feb 26, 2024 19.52 20.00 19.36 19.90 548,195 +0.27(+1.38%)
Feb 23, 2024 19.79 19.84 19.44 19.63 259,535 -0.15(-0.76%)
Feb 22, 2024 20.15 20.23 19.70 19.78 370,302 -0.18(-0.90%)
Feb 21, 2024 20.52 20.63 19.69 19.96 764,101 -0.74(-3.57%)
Feb 20, 2024 20.44 20.72 20.00 20.70 445,863 -0.09(-0.43%)
Feb 16, 2024 20.77 21.07 20.24 20.79 649,669 -0.09(-0.43%)
Feb 15, 2024 20.62 20.95 20.18 20.88 443,365 +0.54(+2.65%)
Feb 14, 2024 19.78 20.43 19.65 20.34 382,521 +0.86(+4.41%)
Feb 13, 2024 19.46 20.00 19.25 19.48 672,007 -0.91(-4.46%)
Feb 12, 2024 20.23 20.50 20.23 20.39 324,118 +0.18(+0.89%)
Feb 09, 2024 19.71 20.23 19.56 20.21 560,066 +0.75(+3.85%)
Feb 08, 2024 19.18 19.59 19.10 19.46 275,898 +0.39(+2.05%)
Feb 07, 2024 19.16 19.17 18.70 19.07 224,325 +0.11(+0.58%)
Feb 06, 2024 18.69 19.19 18.69 18.96 218,160 +0.33(+1.77%)
Feb 05, 2024 18.80 18.86 18.46 18.63 256,842 -0.37(-1.95%)
Feb 02, 2024 18.43 19.07 18.16 19.00 271,092 +0.27(+1.44%)
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.