Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JMP Group Llc 6.875% Senior Notes Due 2029 (NQ: JMPNZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 18.95 19.25 18.50 19.10 17,400 +0.10(+0.51%)
May 28, 2020 19.13 19.30 18.86 19.00 9,614 -0.35(-1.81%)
May 27, 2020 18.78 19.35 18.50 19.35 21,588 +0.59(+3.14%)
May 26, 2020 18.00 18.76 18.00 18.76 56,161 +0.96(+5.39%)
May 22, 2020 17.93 17.93 17.75 17.80 16,400 -0.02(-0.11%)
May 21, 2020 17.78 17.82 17.78 17.82 4,510 +0.05(+0.31%)
May 20, 2020 17.81 18.14 17.65 17.77 13,746 -0.04(-0.20%)
May 19, 2020 17.77 17.89 17.70 17.80 9,518 +0.03(+0.17%)
May 18, 2020 17.89 17.99 17.65 17.77 41,535 +0.28(+1.60%)
May 15, 2020 17.42 17.49 17.12 17.49 12,600 +0.22(+1.27%)
May 14, 2020 17.22 17.30 17.22 17.27 1,750 +0.07(+0.41%)
May 13, 2020 17.90 17.90 17.20 17.20 2,727 -0.56(-3.15%)
May 12, 2020 17.76 17.90 17.70 17.76 9,215 -0.02(-0.14%)
May 11, 2020 17.71 17.81 17.46 17.79 7,795 +0.28(+1.59%)
May 08, 2020 17.17 17.51 17.17 17.51 1,900 +0.07(+0.38%)
May 07, 2020 17.25 17.50 17.25 17.44 991 +0.29(+1.69%)
May 06, 2020 17.15 17.90 17.15 17.15 4,187 +0.15(+0.88%)
May 05, 2020 17.42 17.42 17.00 17.00 7,954 -0.47(-2.69%)
May 04, 2020 17.61 17.85 17.47 17.47 2,227 -0.32(-1.81%)
May 01, 2020 17.25 17.79 17.25 17.79 500 +0.51(+2.96%)
Apr 30, 2020 17.20 17.30 17.00 17.28 6,614 +0.13(+0.76%)
Apr 29, 2020 17.49 17.90 17.05 17.15 20,347 -0.23(-1.35%)
Apr 28, 2020 17.55 17.56 17.27 17.38 3,301 -0.20(-1.11%)
Apr 27, 2020 17.01 17.58 17.01 17.58 3,153 +0.43(+2.51%)
Apr 24, 2020 17.58 17.58 17.15 17.15 3,200 -0.44(-2.50%)
Apr 23, 2020 17.69 17.69 17.50 17.59 1,335 -0.10(-0.57%)
Apr 22, 2020 17.64 17.70 17.64 17.69 2,085 -0.00(-0.02%)
Apr 21, 2020 17.75 17.87 17.50 17.69 3,838 +0.04(+0.24%)
Apr 17, 2020 17.65 17.65 17.65 0 -0.03(-0.14%)
Apr 16, 2020 17.92 17.92 17.68 17.68 1,280 -0.23(-1.28%)
Apr 15, 2020 17.90 17.99 17.75 17.90 2,024 +0.05(+0.30%)
Apr 14, 2020 17.90 18.00 17.85 17.85 4,600 +0.26(+1.45%)
Apr 13, 2020 17.85 18.00 17.08 17.59 4,563 -0.40(-2.20%)
Apr 09, 2020 16.80 18.00 16.72 17.99 3,900 +1.19(+7.08%)
Apr 08, 2020 15.79 16.80 15.79 16.80 4,614 +1.05(+6.67%)
Apr 07, 2020 16.17 16.17 15.74 15.75 5,486 +0.30(+1.94%)
Apr 06, 2020 14.94 16.50 14.94 15.45 3,578 +0.45(+3.00%)
Apr 03, 2020 15.15 15.15 14.75 15.00 6,900 -0.20(-1.32%)
Apr 02, 2020 15.70 15.70 15.20 15.20 2,586 +0.00(+0.00%)
Apr 01, 2020 15.50 15.50 15.20 15.20 2,919 -0.46(-2.95%)
Mar 31, 2020 16.01 16.05 14.80 15.66 8,655 -0.68(-4.15%)
Mar 30, 2020 16.79 16.79 16.34 16.34 3,378 -0.45(-2.65%)
Mar 27, 2020 16.75 17.00 16.61 16.79 2,700 -0.41(-2.36%)
Mar 26, 2020 15.45 18.00 15.32 17.19 9,483 +1.99(+13.09%)
Mar 25, 2020 15.45 15.45 14.00 15.20 8,285 -0.30(-1.94%)
Mar 24, 2020 14.00 15.53 14.00 15.50 5,931 +1.75(+12.73%)
Mar 23, 2020 14.45 14.50 13.75 13.75 9,814 -2.43(-15.02%)
Mar 20, 2020 15.22 16.18 13.68 16.18 5,400 +2.67(+19.76%)
Mar 19, 2020 10.00 14.53 10.00 13.51 13,496 +1.01(+8.08%)
Mar 18, 2020 17.00 17.02 12.50 12.50 28,957 -4.71(-27.39%)
Mar 17, 2020 18.49 18.49 17.00 17.21 3,775 -0.18(-1.06%)
Mar 16, 2020 17.00 18.00 17.00 17.40 9,510 -0.08(-0.44%)
Mar 13, 2020 17.37 18.50 16.88 17.48 16,700 +0.21(+1.21%)
Mar 12, 2020 19.64 19.64 16.25 17.27 14,594 -2.98(-14.73%)
Mar 11, 2020 22.10 22.10 20.00 20.25 9,703 -0.77(-3.64%)
Mar 10, 2020 22.50 22.50 21.01 21.02 11,382 -0.98(-4.48%)
Mar 09, 2020 23.10 23.10 20.58 22.00 16,721 -1.32(-5.64%)
Mar 06, 2020 23.36 23.39 23.05 23.32 5,000 -0.25(-1.08%)
Mar 05, 2020 23.80 23.80 23.57 23.57 6,250 -0.15(-0.64%)
Mar 04, 2020 23.51 23.80 23.43 23.72 2,523 +0.37(+1.58%)
Mar 03, 2020 23.50 23.90 23.25 23.35 16,232 +0.15(+0.65%)
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.