Skip to main content

Jamf Holding Corp (NQ: JAMF )

18.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 16.99 17.39 16.96 17.36 283,619 +0.50(+2.97%)
Aug 31, 2023 16.85 17.05 16.79 16.86 342,370 +0.06(+0.36%)
Aug 30, 2023 16.76 16.98 16.72 16.80 239,110 -0.06(-0.36%)
Aug 29, 2023 16.50 16.90 16.50 16.86 267,354 +0.27(+1.63%)
Aug 28, 2023 16.73 16.89 16.51 16.59 200,856 +0.01(+0.06%)
Aug 25, 2023 16.44 16.73 16.39 16.58 208,027 +0.11(+0.67%)
Aug 24, 2023 16.55 16.70 16.36 16.47 213,415 -0.08(-0.48%)
Aug 23, 2023 16.19 16.56 16.12 16.55 253,252 +0.44(+2.73%)
Aug 22, 2023 16.47 16.63 16.04 16.11 384,975 -0.32(-1.95%)
Aug 21, 2023 16.92 17.05 16.39 16.43 384,199 -0.43(-2.55%)
Aug 18, 2023 16.62 17.17 16.55 16.86 534,410 -0.10(-0.59%)
Aug 17, 2023 17.36 17.50 16.95 16.96 512,447 -0.43(-2.47%)
Aug 16, 2023 17.51 17.65 17.29 17.39 483,871 -0.12(-0.69%)
Aug 15, 2023 17.61 17.64 17.19 17.51 479,651 -0.20(-1.13%)
Aug 14, 2023 17.84 18.05 17.61 17.71 474,546 -0.36(-1.99%)
Aug 11, 2023 16.93 18.14 16.93 18.07 608,195 +0.99(+5.80%)
Aug 10, 2023 16.89 17.76 16.86 17.08 488,089 +0.34(+2.06%)
Aug 09, 2023 18.09 18.50 16.60 16.73 1,168,768 -3.12(-15.69%)
Aug 08, 2023 19.70 19.89 19.10 19.85 823,635 -0.27(-1.34%)
Aug 07, 2023 20.30 20.34 19.82 20.12 436,321 -0.17(-0.84%)
Aug 04, 2023 20.70 20.79 20.23 20.29 304,804 -0.19(-0.93%)
Aug 03, 2023 20.35 20.63 20.18 20.48 365,194 +0.02(+0.10%)
Aug 02, 2023 20.99 20.99 20.25 20.46 467,317 -0.85(-3.99%)
Aug 01, 2023 21.62 21.68 21.22 21.31 376,099 -0.41(-1.89%)
Jul 31, 2023 20.95 21.75 20.95 21.72 324,342 +0.78(+3.72%)
Jul 28, 2023 21.50 21.82 20.92 20.94 210,994 -0.31(-1.46%)
Jul 27, 2023 21.98 21.98 20.98 21.25 451,005 -0.31(-1.44%)
Jul 26, 2023 21.33 21.64 21.15 21.56 270,810 +0.10(+0.47%)
Jul 25, 2023 21.25 21.90 21.25 21.46 589,962 +0.21(+0.99%)
Jul 24, 2023 21.62 21.73 21.18 21.25 364,736 -0.37(-1.71%)
Jul 21, 2023 21.74 21.88 21.41 21.62 468,441 +0.16(+0.75%)
Jul 20, 2023 22.19 22.19 21.31 21.46 413,692 -0.81(-3.64%)
Jul 19, 2023 22.58 22.89 22.13 22.27 438,089 +0.09(+0.41%)
Jul 18, 2023 21.72 22.22 21.72 22.18 382,601 +0.46(+2.12%)
Jul 17, 2023 20.99 21.81 20.89 21.72 371,015 +0.73(+3.48%)
Jul 14, 2023 20.96 21.09 20.58 20.99 405,844 +0.11(+0.53%)
Jul 13, 2023 20.17 21.04 19.97 20.88 458,078 +0.85(+4.24%)
Jul 12, 2023 20.25 20.28 19.69 20.03 289,233 +0.19(+0.96%)
Jul 11, 2023 19.76 20.08 19.67 19.84 447,585 +0.18(+0.92%)
Jul 10, 2023 18.90 19.68 18.69 19.66 257,107 +0.61(+3.20%)
Jul 07, 2023 18.96 19.48 18.96 19.05 336,977 +0.08(+0.42%)
Jul 06, 2023 18.84 19.08 18.73 18.97 253,899 -0.21(-1.09%)
Jul 05, 2023 19.45 19.49 19.10 19.18 274,417 -0.36(-1.84%)
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.