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

Jamf Holding Corp (NQ: JAMF )

19.55 +0.40 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
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%)
Dec 01, 2020 31.67 32.19 31.30 31.48 715,499 -0.22(-0.69%)
Nov 30, 2020 30.73 31.80 30.33 31.70 1,118,476 +0.81(+2.62%)
Nov 27, 2020 31.48 31.60 30.68 30.89 273,200 -0.30(-0.96%)
Nov 25, 2020 30.66 31.60 29.76 31.19 783,500 +0.78(+2.56%)
Nov 24, 2020 30.55 31.19 29.99 30.41 1,157,832 -0.03(-0.10%)
Nov 23, 2020 31.50 31.83 30.00 30.44 2,077,078 -0.97(-3.09%)
Nov 20, 2020 31.50 32.31 31.24 31.41 2,038,300 +0.03(+0.10%)
Nov 19, 2020 32.36 32.60 31.19 31.38 5,742,003 -1.64(-4.97%)
Nov 18, 2020 31.76 33.38 30.71 33.02 1,903,223 +1.01(+3.16%)
Nov 17, 2020 33.36 34.79 30.80 32.01 1,608,619 -2.66(-7.67%)
Nov 16, 2020 35.04 35.57 33.56 34.67 372,295 -0.66(-1.87%)
Nov 13, 2020 36.47 38.00 34.15 35.33 613,300 +0.80(+2.32%)
Nov 12, 2020 34.09 34.96 33.99 34.53 894,878 +0.66(+1.95%)
Nov 11, 2020 33.87 34.41 33.36 33.87 297,087 +0.55(+1.65%)
Nov 10, 2020 33.80 34.60 32.78 33.32 272,381 -0.46(-1.36%)
Nov 09, 2020 36.76 36.93 32.94 33.78 332,268 -2.97(-8.08%)
Nov 06, 2020 35.77 36.94 35.33 36.75 136,600 +0.40(+1.10%)
Nov 05, 2020 35.77 36.44 35.36 36.35 151,454 +0.97(+2.74%)
Nov 04, 2020 34.80 35.50 34.22 35.38 243,970 +1.30(+3.81%)
Nov 03, 2020 32.89 34.16 32.47 34.08 144,102 +1.22(+3.71%)
Nov 02, 2020 32.89 33.75 31.45 32.86 239,950 +0.26(+0.80%)
Oct 30, 2020 33.01 33.80 32.11 32.60 383,000 -0.83(-2.48%)
Oct 29, 2020 33.53 34.20 33.12 33.43 270,170 -0.07(-0.21%)
Oct 28, 2020 33.40 33.97 32.12 33.50 255,032 -0.20(-0.59%)
Oct 27, 2020 32.26 34.12 32.17 33.70 654,602 +1.75(+5.48%)
Oct 26, 2020 32.85 32.85 31.32 31.95 139,330 -1.07(-3.24%)
Oct 23, 2020 33.79 34.14 32.85 33.02 192,600 -0.05(-0.15%)
Oct 22, 2020 33.37 33.78 32.55 33.07 222,481 -0.23(-0.69%)
Oct 21, 2020 33.82 33.95 33.20 33.30 228,867 -0.69(-2.03%)
Oct 20, 2020 34.58 34.78 33.90 33.99 254,781 -0.41(-1.19%)
Oct 19, 2020 34.37 35.26 34.21 34.40 296,685 +0.08(+0.23%)
Oct 16, 2020 34.65 34.75 34.22 34.32 153,100 -0.18(-0.52%)
Oct 15, 2020 34.65 34.87 34.07 34.50 125,311 -0.48(-1.37%)
Oct 14, 2020 35.67 35.67 34.62 34.98 230,854 -0.33(-0.93%)
Oct 13, 2020 35.00 35.65 34.87 35.31 253,147 +0.56(+1.61%)
Oct 12, 2020 35.01 35.02 34.09 34.75 257,723 +0.17(+0.49%)
Oct 09, 2020 34.02 34.90 33.85 34.58 157,700 +0.63(+1.86%)
Oct 08, 2020 34.33 34.41 33.20 33.95 276,718 +0.32(+0.95%)
Oct 07, 2020 33.29 34.14 33.11 33.63 270,402 +0.55(+1.66%)
Oct 06, 2020 33.78 34.50 32.63 33.08 291,517 -0.49(-1.46%)
Oct 05, 2020 34.35 34.35 32.77 33.57 690,981 -0.52(-1.53%)
Oct 02, 2020 35.65 36.13 33.79 34.09 434,700 -2.47(-6.76%)
Oct 01, 2020 38.03 38.10 35.02 36.56 486,131 -1.05(-2.79%)
Sep 30, 2020 36.39 38.09 35.06 37.61 496,682 +1.16(+3.18%)
Sep 29, 2020 35.73 36.74 35.61 36.45 427,664 +0.57(+1.59%)
Sep 28, 2020 34.81 36.00 34.30 35.88 350,877 +1.64(+4.79%)
Sep 25, 2020 34.25 34.94 33.61 34.24 165,200 -0.15(-0.44%)
Sep 24, 2020 34.79 34.79 33.18 34.39 316,396 -0.73(-2.08%)
Sep 23, 2020 36.46 36.72 34.99 35.12 357,103 -1.37(-3.75%)
Sep 22, 2020 34.99 36.90 34.89 36.49 407,389 +1.72(+4.95%)
Sep 21, 2020 32.41 34.91 32.18 34.77 336,233 +1.51(+4.54%)
Sep 18, 2020 33.33 33.37 32.80 33.26 2,054,000 +0.19(+0.57%)
Sep 17, 2020 31.66 33.32 31.36 33.07 442,462 +0.77(+2.38%)
Sep 16, 2020 32.50 33.26 31.62 32.30 462,701 -0.05(-0.15%)
Sep 15, 2020 33.34 33.59 31.95 32.35 474,300 -0.74(-2.24%)
Sep 14, 2020 33.41 34.19 32.88 33.09 413,645 +0.03(+0.09%)
Sep 11, 2020 33.93 34.40 32.55 33.06 364,900 -0.72(-2.13%)
Sep 10, 2020 35.13 35.60 33.53 33.78 535,374 -1.15(-3.29%)
Sep 09, 2020 34.41 35.30 34.00 34.93 460,604 +1.03(+3.04%)
Sep 08, 2020 35.93 35.93 33.34 33.90 916,131 -2.76(-7.53%)
Sep 04, 2020 38.64 38.64 34.61 36.66 838,400 -1.93(-5.00%)
Sep 03, 2020 37.89 38.89 37.50 38.59 536,178 +0.09(+0.23%)
Sep 02, 2020 37.35 40.96 36.75 38.50 2,212,958 -2.68(-6.51%)
Sep 01, 2020 39.50 41.22 37.85 41.18 2,460,172 +2.58(+6.68%)
Aug 31, 2020 37.73 38.90 37.73 38.60 1,100,812 +1.05(+2.80%)
Aug 28, 2020 38.16 38.40 37.21 37.55 604,500 -0.25(-0.66%)
Aug 27, 2020 39.39 39.51 37.72 37.80 649,904 -1.53(-3.89%)
Aug 26, 2020 38.51 39.78 38.46 39.33 403,898 +0.79(+2.05%)
Aug 25, 2020 39.24 39.24 37.57 38.54 477,518 -0.61(-1.56%)
Aug 24, 2020 40.50 40.96 37.55 39.15 590,442 -0.98(-2.44%)
Aug 21, 2020 38.41 40.40 38.21 40.13 491,100 +1.30(+3.35%)
Aug 20, 2020 38.30 39.04 37.12 38.83 337,789 +0.29(+0.75%)
Aug 19, 2020 40.23 40.23 37.27 38.54 446,061 -1.16(-2.92%)
Aug 18, 2020 39.32 40.40 39.01 39.70 637,968 +1.37(+3.57%)
Aug 17, 2020 36.65 38.90 35.80 38.33 591,881 +2.55(+7.13%)
Aug 14, 2020 38.11 38.26 35.50 35.78 766,300 -2.22(-5.84%)
Aug 13, 2020 38.94 39.55 38.00 38.00 258,727 -1.06(-2.71%)
Aug 12, 2020 39.13 39.69 38.65 39.06 264,234 -0.14(-0.36%)
Aug 11, 2020 39.85 39.85 38.60 39.20 412,322 -0.22(-0.56%)
Aug 10, 2020 40.20 40.20 39.21 39.42 291,672 -0.82(-2.04%)
Aug 07, 2020 39.50 40.40 39.20 40.24 698,000 +0.18(+0.45%)
Aug 06, 2020 39.67 40.50 39.37 40.06 372,067 -0.13(-0.32%)
Aug 05, 2020 38.97 40.25 38.59 40.19 516,102 +1.30(+3.34%)
Aug 04, 2020 37.90 38.99 37.85 38.89 666,160 +0.76(+1.99%)
Aug 03, 2020 40.29 40.66 37.65 38.13 1,013,801 -2.47(-6.08%)
Jul 31, 2020 42.40 42.87 40.02 40.60 522,900 -0.68(-1.65%)
Jul 30, 2020 39.80 41.47 38.99 41.28 586,074 +0.98(+2.43%)
Jul 29, 2020 40.00 41.00 40.00 40.30 545,714 -0.20(-0.49%)
Jul 28, 2020 40.68 42.40 39.50 40.50 2,372,801 +0.21(+0.52%)
Jul 27, 2020 39.82 42.50 39.50 40.29 1,254,847 +0.59(+1.49%)
Jul 24, 2020 38.50 40.40 36.75 39.70 1,272,800 -0.18(-0.45%)
Jul 23, 2020 41.48 43.25 39.25 39.88 5,532,006 +0.68(+1.73%)
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.