Skip to main content

Jamf Holding Corp (NQ: JAMF )

21.47 +0.15 (+0.70%)
Streaming Delayed Price Updated: 11:49 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 21.62 22.07 21.22 21.32 154,163 -0.69(-3.13%)
Feb 03, 2023 21.41 22.46 20.91 22.01 165,126 -0.21(-0.95%)
Feb 02, 2023 22.00 22.68 21.61 22.22 544,335 +0.56(+2.59%)
Feb 01, 2023 19.98 22.10 19.88 21.66 440,174 +1.79(+9.01%)
Jan 31, 2023 19.83 20.19 19.58 19.87 438,199 +0.14(+0.71%)
Jan 30, 2023 19.18 19.95 19.07 19.73 444,008 +0.35(+1.81%)
Jan 27, 2023 19.31 19.58 19.31 19.38 527,394 -0.12(-0.62%)
Jan 26, 2023 19.49 19.90 18.97 19.50 211,449 +0.43(+2.25%)
Jan 25, 2023 18.53 19.14 17.96 19.07 445,368 +0.09(+0.47%)
Jan 24, 2023 19.42 19.60 18.93 18.98 508,077 -0.49(-2.52%)
Jan 23, 2023 19.55 19.72 19.39 19.47 254,957 -0.01(-0.05%)
Jan 20, 2023 19.40 20.05 19.38 19.48 318,393 +0.10(+0.52%)
Jan 19, 2023 19.65 19.84 19.11 19.38 371,207 -0.37(-1.87%)
Jan 18, 2023 20.41 20.70 19.67 19.75 273,169 -0.30(-1.50%)
Jan 17, 2023 19.52 20.07 19.17 20.05 617,410 +0.34(+1.73%)
Jan 13, 2023 19.62 20.40 19.48 19.71 393,465 -0.12(-0.61%)
Jan 12, 2023 18.72 19.85 18.20 19.83 1,629,294 +1.17(+6.27%)
Jan 11, 2023 18.38 18.84 17.93 18.66 1,027,723 +0.29(+1.58%)
Jan 10, 2023 18.82 19.18 17.75 18.37 617,535 -0.67(-3.52%)
Jan 09, 2023 18.27 19.29 17.62 19.04 381,993 +1.04(+5.78%)
Jan 06, 2023 18.05 18.29 17.16 18.00 621,394 +0.07(+0.39%)
Jan 05, 2023 19.00 19.00 17.87 17.93 512,043 -1.43(-7.39%)
Jan 04, 2023 20.82 20.82 19.34 19.36 385,583 -1.19(-5.79%)
Jan 03, 2023 21.82 22.18 20.46 20.55 288,882 -0.75(-3.52%)
Dec 30, 2022 20.92 21.36 20.11 21.30 222,510 -0.13(-0.61%)
Dec 29, 2022 20.78 21.59 20.76 21.43 312,919 +0.82(+3.98%)
Dec 28, 2022 20.58 21.06 20.48 20.61 400,837 -0.15(-0.72%)
Dec 27, 2022 21.52 21.52 20.61 20.76 304,545 -0.92(-4.24%)
Dec 23, 2022 21.54 21.75 21.03 21.68 186,662 +0.01(+0.05%)
Dec 22, 2022 21.80 22.09 21.32 21.67 199,448 -0.57(-2.56%)
Dec 21, 2022 22.10 22.40 21.76 22.24 174,684 +0.19(+0.86%)
Dec 20, 2022 21.69 22.23 21.49 22.05 212,395 +0.17(+0.78%)
Dec 19, 2022 22.65 22.71 21.50 21.88 238,418 -0.96(-4.20%)
Dec 16, 2022 22.33 22.98 22.02 22.84 524,738 +0.29(+1.29%)
Dec 15, 2022 22.68 23.04 22.44 22.55 204,299 -0.64(-2.76%)
Dec 14, 2022 23.50 23.87 22.73 23.19 294,289 -0.28(-1.19%)
Dec 13, 2022 24.04 24.99 23.06 23.47 400,117 +0.33(+1.43%)
Dec 12, 2022 21.79 23.24 21.79 23.14 236,206 +1.47(+6.78%)
Dec 09, 2022 21.66 22.08 21.53 21.67 257,541 -0.24(-1.10%)
Dec 08, 2022 21.12 22.01 20.82 21.91 289,428 +1.01(+4.83%)
Dec 07, 2022 20.62 20.95 20.42 20.90 231,502 +0.21(+1.01%)
Dec 06, 2022 20.76 21.00 20.48 20.69 192,698 -0.10(-0.48%)
Dec 05, 2022 21.40 21.57 20.48 20.79 330,771 -0.91(-4.19%)
Dec 02, 2022 21.07 22.09 21.07 21.70 227,209 +0.19(+0.88%)
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.