Skip to main content

Jamf Holding Corp (NQ: JAMF )

15.42 -0.40 (-2.53%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 15.50 15.92 15.39 15.82 569,256 +0.78(+5.19%)
Jun 11, 2024 15.15 15.28 14.99 15.04 494,588 -0.19(-1.25%)
Jun 10, 2024 15.29 15.44 15.06 15.23 635,854 -0.24(-1.55%)
Jun 07, 2024 15.28 15.61 15.20 15.47 461,967 +0.02(+0.13%)
Jun 06, 2024 15.49 15.65 15.39 15.45 540,258 -0.10(-0.64%)
Jun 05, 2024 15.49 15.58 15.32 15.55 677,554 +0.18(+1.17%)
Jun 04, 2024 15.32 15.66 15.30 15.37 497,886 -0.01(-0.07%)
Jun 03, 2024 16.03 16.10 15.22 15.38 733,599 -0.54(-3.39%)
May 31, 2024 15.91 16.05 15.74 15.92 508,055 +0.11(+0.70%)
May 30, 2024 15.87 15.92 15.48 15.81 692,009 -0.12(-0.75%)
May 29, 2024 16.24 16.45 15.91 15.93 653,403 -0.50(-3.04%)
May 28, 2024 16.36 16.43 16.10 16.43 783,403 +0.15(+0.92%)
May 24, 2024 16.44 16.63 15.85 16.28 1,356,493 -0.12(-0.73%)
May 23, 2024 17.51 17.51 16.36 16.40 1,215,469 -1.00(-5.75%)
May 22, 2024 17.28 17.67 17.23 17.40 864,731 +0.05(+0.29%)
May 21, 2024 17.87 17.87 17.30 17.35 1,005,296 -0.71(-3.93%)
May 20, 2024 18.00 18.21 17.85 18.06 695,674 +0.06(+0.33%)
May 17, 2024 17.84 18.29 17.62 18.00 1,145,827 +0.15(+0.84%)
May 16, 2024 17.45 18.14 17.30 17.85 1,519,512 +0.40(+2.29%)
May 15, 2024 17.85 17.98 17.31 17.45 2,116,340 -0.28(-1.58%)
May 14, 2024 18.30 18.41 17.10 17.73 6,139,036 -2.68(-13.13%)
May 13, 2024 19.76 20.48 19.70 20.41 653,042 +0.90(+4.61%)
May 10, 2024 20.06 20.06 19.41 19.51 477,925 -0.44(-2.21%)
May 09, 2024 20.48 21.41 19.71 19.95 738,399 +0.24(+1.22%)
May 08, 2024 20.56 20.67 19.70 19.71 849,526 -1.29(-6.14%)
May 07, 2024 20.85 21.01 20.74 21.00 492,772 +0.13(+0.62%)
May 06, 2024 20.31 20.98 20.22 20.87 362,620 +0.65(+3.21%)
May 03, 2024 20.07 20.25 19.75 20.22 592,691 +0.31(+1.56%)
May 02, 2024 19.81 19.96 19.66 19.91 453,671 +0.31(+1.58%)
May 01, 2024 19.49 19.99 19.22 19.60 417,334 +0.13(+0.67%)
Apr 30, 2024 19.30 19.54 19.12 19.47 470,358 -0.04(-0.21%)
Apr 29, 2024 19.64 19.66 19.35 19.51 315,187 -0.04(-0.20%)
Apr 26, 2024 19.31 19.71 19.27 19.55 316,418 +0.40(+2.09%)
Apr 25, 2024 19.20 19.51 19.01 19.15 446,723 -0.50(-2.54%)
Apr 24, 2024 19.27 19.73 19.20 19.65 396,759 +0.38(+1.97%)
Apr 23, 2024 19.14 19.66 19.06 19.27 326,781 +0.12(+0.63%)
Apr 22, 2024 18.70 19.26 18.66 19.15 407,680 +0.55(+2.96%)
Apr 19, 2024 18.43 18.65 18.30 18.60 581,177 +0.09(+0.49%)
Apr 18, 2024 18.50 18.85 18.14 18.51 512,297 +0.01(+0.05%)
Apr 17, 2024 18.35 18.58 18.29 18.50 379,608 +0.36(+1.98%)
Apr 16, 2024 17.73 18.25 17.60 18.14 323,247 +0.29(+1.62%)
Apr 15, 2024 18.10 18.19 17.68 17.85 657,005 -0.21(-1.16%)
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%)
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.