Skip to main content

Jamf Holding Corp (NQ: JAMF )

18.42 +0.11 (+0.60%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 18.24 18.39 18.06 18.06 300,515 -0.24(-1.31%)
Dec 28, 2023 18.19 18.32 18.12 18.30 220,481 +0.01(+0.05%)
Dec 27, 2023 18.45 18.57 18.11 18.29 223,786 -0.08(-0.44%)
Dec 26, 2023 18.18 18.54 18.07 18.37 285,464 +0.25(+1.38%)
Dec 22, 2023 18.22 18.33 17.86 18.12 397,802 +0.00(+0.00%)
Dec 21, 2023 18.05 18.12 17.60 18.12 566,147 +0.26(+1.46%)
Dec 20, 2023 18.56 18.88 17.86 17.86 399,054 -0.74(-3.98%)
Dec 19, 2023 18.58 18.88 18.32 18.60 542,363 +0.23(+1.25%)
Dec 18, 2023 18.92 18.94 18.21 18.37 595,114 -0.51(-2.70%)
Dec 15, 2023 18.85 19.00 18.39 18.88 854,484 +0.38(+2.05%)
Dec 14, 2023 18.58 19.36 18.04 18.50 852,814 +0.23(+1.26%)
Dec 13, 2023 16.96 18.46 16.62 18.27 740,385 +1.38(+8.17%)
Dec 12, 2023 17.16 17.17 16.76 16.89 276,801 -0.32(-1.86%)
Dec 11, 2023 16.96 17.31 16.96 17.21 296,473 +0.14(+0.82%)
Dec 08, 2023 16.62 17.13 16.53 17.07 254,550 +0.37(+2.22%)
Dec 07, 2023 17.04 17.04 16.62 16.70 277,157 -0.38(-2.22%)
Dec 06, 2023 17.35 17.52 17.07 17.08 243,563 -0.13(-0.76%)
Dec 05, 2023 17.42 17.45 17.04 17.21 327,121 -0.27(-1.54%)
Dec 04, 2023 17.23 17.63 17.23 17.48 533,388 +0.10(+0.58%)
Dec 01, 2023 16.47 17.41 16.35 17.38 341,189 +0.91(+5.53%)
Nov 30, 2023 16.79 16.79 16.43 16.47 378,230 -0.22(-1.32%)
Nov 29, 2023 16.82 17.17 16.59 16.69 426,358 +0.10(+0.60%)
Nov 28, 2023 16.60 16.80 16.44 16.59 457,338 -0.01(-0.06%)
Nov 27, 2023 16.75 16.88 16.59 16.60 391,334 -0.31(-1.83%)
Nov 24, 2023 16.40 16.93 16.40 16.91 117,904 +0.41(+2.48%)
Nov 22, 2023 16.63 16.91 16.35 16.50 388,304 -0.07(-0.42%)
Nov 21, 2023 17.02 17.16 16.47 16.57 460,660 -0.62(-3.61%)
Nov 20, 2023 17.30 17.63 17.16 17.19 673,348 -0.23(-1.32%)
Nov 17, 2023 17.17 17.51 17.00 17.42 467,992 +0.36(+2.11%)
Nov 16, 2023 16.76 17.08 16.41 17.06 315,586 +0.17(+1.01%)
Nov 15, 2023 17.27 17.52 16.87 16.89 397,219 -0.38(-2.20%)
Nov 14, 2023 16.97 17.39 16.92 17.27 490,886 +1.03(+6.34%)
Nov 13, 2023 15.98 16.41 15.98 16.24 563,338 -0.02(-0.12%)
Nov 10, 2023 16.05 16.41 15.84 16.26 508,078 +0.22(+1.37%)
Nov 09, 2023 16.48 16.93 15.81 16.04 461,300 -0.17(-1.05%)
Nov 08, 2023 16.71 16.71 16.07 16.21 352,362 -0.42(-2.53%)
Nov 07, 2023 16.84 17.25 16.53 16.63 273,464 -0.12(-0.72%)
Nov 06, 2023 16.68 16.78 16.55 16.75 369,595 +0.05(+0.30%)
Nov 03, 2023 16.41 16.74 16.17 16.70 299,945 +0.57(+3.53%)
Nov 02, 2023 15.71 16.22 15.51 16.13 519,669 +0.77(+5.01%)
Nov 01, 2023 16.00 16.05 15.07 15.36 326,601 -0.70(-4.36%)
Oct 31, 2023 15.51 16.14 15.51 16.06 395,082 +0.58(+3.75%)
Oct 30, 2023 15.55 15.64 15.17 15.48 204,290 +0.22(+1.44%)
Oct 27, 2023 15.22 15.36 15.07 15.26 412,008 +0.10(+0.66%)
Oct 26, 2023 15.21 15.53 14.83 15.16 399,677 +0.00(+0.00%)
Oct 25, 2023 15.52 15.72 14.99 15.16 394,620 -0.54(-3.44%)
Oct 24, 2023 15.28 15.79 15.27 15.70 288,853 +0.47(+3.09%)
Oct 23, 2023 15.20 15.42 14.83 15.23 378,751 -0.08(-0.52%)
Oct 20, 2023 15.98 15.98 15.25 15.31 820,886 -0.58(-3.65%)
Oct 19, 2023 15.42 16.19 15.38 15.89 422,467 +0.40(+2.58%)
Oct 18, 2023 16.09 16.17 15.45 15.49 339,474 -0.85(-5.20%)
Oct 17, 2023 15.72 16.43 15.59 16.34 534,320 +0.66(+4.21%)
Oct 16, 2023 15.55 15.95 15.60 15.68 363,145 +0.21(+1.36%)
Oct 13, 2023 16.89 16.89 15.43 15.47 574,514 -1.40(-8.30%)
Oct 12, 2023 17.31 17.40 16.86 16.87 266,747 -0.38(-2.20%)
Oct 11, 2023 17.48 17.54 17.07 17.25 366,266 -0.09(-0.52%)
Oct 10, 2023 17.67 17.96 17.31 17.34 333,594 -0.27(-1.53%)
Oct 09, 2023 17.51 17.75 17.06 17.61 270,400 -0.16(-0.90%)
Oct 06, 2023 16.97 17.84 16.96 17.77 315,761 +0.58(+3.37%)
Oct 05, 2023 17.23 17.37 16.95 17.19 336,469 -0.09(-0.52%)
Oct 04, 2023 17.13 17.43 16.94 17.28 289,171 +0.21(+1.23%)
Oct 03, 2023 17.42 17.48 17.00 17.07 266,270 -0.49(-2.79%)
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.