Skip to main content

Jamf Holding Corp (NQ: JAMF )

18.35 +0.04 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 17.85 18.00 17.75 17.87 314,747 +0.09(+0.51%)
May 05, 2023 17.27 18.70 17.27 17.78 648,331 -0.14(-0.78%)
May 04, 2023 17.99 18.24 17.50 17.92 504,127 +0.11(+0.62%)
May 03, 2023 17.92 18.05 17.59 17.81 548,594 -0.06(-0.34%)
May 02, 2023 18.48 18.60 17.83 17.87 648,726 -0.67(-3.61%)
May 01, 2023 18.95 19.11 18.48 18.54 412,041 -0.38(-2.01%)
Apr 28, 2023 18.31 18.94 18.10 18.92 429,040 +0.58(+3.16%)
Apr 27, 2023 18.22 18.54 18.00 18.34 412,539 +0.28(+1.55%)
Apr 26, 2023 18.40 18.54 17.99 18.06 329,792 +0.02(+0.11%)
Apr 25, 2023 18.66 18.77 17.97 18.04 519,737 -0.78(-4.14%)
Apr 24, 2023 19.27 19.40 18.76 18.82 409,640 -0.54(-2.79%)
Apr 21, 2023 19.17 19.44 19.06 19.36 589,927 +0.21(+1.10%)
Apr 20, 2023 18.92 19.39 18.81 19.15 332,420 +0.12(+0.63%)
Apr 19, 2023 19.59 19.72 18.39 19.03 810,015 -0.84(-4.23%)
Apr 18, 2023 20.04 20.17 19.67 19.87 197,668 +0.05(+0.25%)
Apr 17, 2023 19.58 19.95 19.55 19.82 347,477 +0.24(+1.23%)
Apr 14, 2023 19.32 19.69 19.14 19.58 142,687 +0.15(+0.77%)
Apr 13, 2023 19.27 19.80 19.27 19.43 213,118 +0.33(+1.73%)
Apr 12, 2023 19.57 19.79 19.09 19.10 169,932 -0.15(-0.78%)
Apr 11, 2023 19.08 19.46 19.08 19.25 224,246 +0.03(+0.16%)
Apr 10, 2023 19.31 19.43 18.64 19.22 270,613 -0.30(-1.54%)
Apr 06, 2023 18.90 19.54 18.55 19.52 210,327 +0.53(+2.79%)
Apr 05, 2023 19.13 19.26 18.59 18.99 240,786 -0.22(-1.15%)
Apr 04, 2023 19.10 19.29 18.90 19.21 220,142 +0.09(+0.47%)
Apr 03, 2023 19.29 19.29 18.90 19.12 297,824 -0.30(-1.54%)
Mar 31, 2023 18.90 19.62 18.81 19.42 357,085 +0.62(+3.30%)
Mar 30, 2023 19.00 19.16 18.66 18.80 241,766 -0.03(-0.16%)
Mar 29, 2023 18.74 19.01 18.68 18.83 270,880 +0.26(+1.40%)
Mar 28, 2023 19.17 19.40 18.50 18.57 283,211 -0.73(-3.78%)
Mar 27, 2023 19.18 19.43 19.13 19.30 230,489 +0.23(+1.21%)
Mar 24, 2023 19.48 19.91 19.05 19.07 244,320 -0.41(-2.10%)
Mar 23, 2023 19.12 19.67 19.03 19.48 230,256 +0.55(+2.91%)
Mar 22, 2023 19.78 20.10 18.89 18.93 407,098 -0.85(-4.30%)
Mar 21, 2023 19.00 19.82 18.92 19.78 267,573 +0.92(+4.88%)
Mar 20, 2023 19.66 19.70 18.17 18.86 363,842 -0.93(-4.70%)
Mar 17, 2023 19.91 20.13 19.67 19.79 426,617 -0.18(-0.90%)
Mar 16, 2023 19.91 20.18 19.69 19.97 240,192 +0.00(+0.00%)
Mar 15, 2023 19.75 20.03 19.36 19.97 203,905 +0.19(+0.96%)
Mar 14, 2023 19.62 20.09 19.46 19.78 372,893 +0.51(+2.65%)
Mar 13, 2023 19.38 19.76 18.74 19.27 234,535 +0.08(+0.42%)
Mar 10, 2023 19.56 19.73 19.10 19.19 1,046,724 -0.52(-2.64%)
Mar 09, 2023 20.39 20.59 19.68 19.71 218,678 -0.72(-3.52%)
Mar 08, 2023 20.43 20.67 20.21 20.43 215,178 +0.01(+0.05%)
Mar 07, 2023 21.62 21.86 20.24 20.42 426,391 -1.08(-5.02%)
Mar 06, 2023 21.40 21.60 21.01 21.50 306,499 +0.16(+0.75%)
Mar 03, 2023 21.69 21.81 21.19 21.34 451,244 -0.13(-0.61%)
Mar 02, 2023 20.38 21.54 20.35 21.47 492,761 +0.87(+4.22%)
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.