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 (%)
Feb 26, 2021 37.26 37.60 36.18 37.40 327,600 -0.01(-0.03%)
Feb 25, 2021 37.98 38.42 36.57 37.41 494,693 -0.75(-1.97%)
Feb 24, 2021 37.92 39.12 37.52 38.16 382,068 -0.23(-0.60%)
Feb 23, 2021 38.27 39.05 36.47 38.39 390,087 -0.87(-2.22%)
Feb 22, 2021 40.43 40.64 39.09 39.26 629,295 -1.25(-3.09%)
Feb 19, 2021 39.28 40.68 39.02 40.51 674,300 +1.77(+4.57%)
Feb 18, 2021 39.02 40.16 38.70 38.74 393,141 -0.90(-2.27%)
Feb 17, 2021 39.69 39.90 39.08 39.64 239,706 -0.27(-0.68%)
Feb 16, 2021 39.81 40.17 39.18 39.91 380,603 -0.07(-0.18%)
Feb 12, 2021 39.37 40.12 38.94 39.98 273,200 +0.54(+1.37%)
Feb 11, 2021 39.26 40.04 39.00 39.44 553,773 +0.44(+1.13%)
Feb 10, 2021 39.57 39.65 37.86 39.00 648,292 -0.31(-0.79%)
Feb 09, 2021 39.29 39.97 39.15 39.31 387,345 +0.13(+0.33%)
Feb 08, 2021 39.69 40.10 39.05 39.18 556,214 -0.27(-0.68%)
Feb 05, 2021 38.69 39.66 38.25 39.45 335,700 +0.84(+2.18%)
Feb 04, 2021 38.44 38.73 37.61 38.61 245,429 +0.47(+1.23%)
Feb 03, 2021 37.89 38.93 37.21 38.14 483,750 +0.51(+1.36%)
Feb 02, 2021 38.84 39.70 37.06 37.63 644,897 -0.62(-1.62%)
Feb 01, 2021 37.21 38.64 36.50 38.25 543,504 +1.32(+3.57%)
Jan 29, 2021 37.91 38.60 36.74 36.93 954,900 -0.51(-1.36%)
Jan 28, 2021 36.12 38.00 35.56 37.44 1,468,724 +0.99(+2.72%)
Jan 27, 2021 36.00 37.10 35.01 36.45 865,716 +0.16(+0.44%)
Jan 26, 2021 35.50 36.62 35.20 36.29 640,069 +0.75(+2.11%)
Jan 25, 2021 34.50 36.20 34.50 35.54 872,254 +1.40(+4.10%)
Jan 22, 2021 33.21 34.37 32.73 34.14 695,400 +0.93(+2.80%)
Jan 21, 2021 32.98 33.50 32.39 33.21 447,206 +0.45(+1.37%)
Jan 20, 2021 34.17 34.41 32.68 32.76 502,808 -1.10(-3.25%)
Jan 19, 2021 34.19 34.55 33.21 33.86 741,262 +0.42(+1.26%)
Jan 15, 2021 33.82 34.66 33.26 33.44 508,000 -0.24(-0.71%)
Jan 14, 2021 34.00 34.50 33.20 33.68 576,829 +0.06(+0.18%)
Jan 13, 2021 33.30 35.11 33.28 33.62 537,631 +0.26(+0.78%)
Jan 12, 2021 33.05 33.89 32.81 33.36 390,847 +0.33(+1.00%)
Jan 11, 2021 33.28 33.49 32.60 33.03 352,679 -0.57(-1.70%)
Jan 08, 2021 33.20 34.20 32.72 33.60 504,100 +0.45(+1.36%)
Jan 07, 2021 32.94 34.48 32.51 33.15 899,678 +0.14(+0.42%)
Jan 06, 2021 31.94 33.77 31.15 33.01 862,958 +0.53(+1.63%)
Jan 05, 2021 29.99 32.65 29.74 32.48 1,809,717 +2.95(+9.99%)
Jan 04, 2021 29.99 30.13 28.82 29.53 713,224 -0.39(-1.30%)
Dec 31, 2020 29.92 29.92 29.92 802,802 +0.46(+1.56%)
Dec 30, 2020 30.12 30.43 29.35 29.46 802,802 -0.72(-2.39%)
Dec 29, 2020 31.62 32.18 29.80 30.18 848,855 -1.11(-3.55%)
Dec 28, 2020 32.20 32.64 30.90 31.29 826,881 -0.76(-2.37%)
Dec 24, 2020 32.74 32.82 31.69 32.05 468,600 -0.31(-0.96%)
Dec 23, 2020 34.21 34.38 32.00 32.36 732,007 -1.98(-5.77%)
Dec 22, 2020 33.75 34.60 33.71 34.34 741,591 +0.83(+2.48%)
Dec 21, 2020 33.13 33.56 32.47 33.51 628,221 -0.15(-0.45%)
Dec 18, 2020 32.53 33.68 32.43 33.66 880,700 +1.14(+3.51%)
Dec 17, 2020 33.00 33.25 31.85 32.52 636,961 -0.41(-1.25%)
Dec 16, 2020 32.33 33.24 32.01 32.93 407,526 +0.94(+2.94%)
Dec 15, 2020 32.18 32.47 31.38 31.99 321,883 -0.19(-0.59%)
Dec 14, 2020 32.23 33.23 31.75 32.18 886,228 -0.05(-0.16%)
Dec 11, 2020 31.50 32.24 31.37 32.23 742,000 +0.61(+1.93%)
Dec 10, 2020 31.19 31.70 31.04 31.62 287,302 +0.14(+0.44%)
Dec 09, 2020 31.55 31.85 30.67 31.48 440,056 -0.27(-0.85%)
Dec 08, 2020 32.00 32.15 31.10 31.75 446,494 +0.01(+0.03%)
Dec 07, 2020 31.58 31.88 31.28 31.74 650,397 +0.26(+0.83%)
Dec 04, 2020 31.56 32.09 31.00 31.48 379,100 -0.07(-0.22%)
Dec 03, 2020 31.18 31.80 30.91 31.55 688,691 +0.47(+1.51%)
Dec 02, 2020 31.29 31.99 30.88 31.08 500,095 -0.40(-1.27%)
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.