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

JMP Group Inc (NY: JMP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 15, 2021 7.500 0 +0.02(+0.27%)
Nov 12, 2021 7.480 7.490 7.480 7.480 26,180 -0.24(-3.11%)
Nov 11, 2021 7.700 7.740 7.700 7.720 104,929 +0.02(+0.26%)
Nov 10, 2021 7.700 7.700 18,550 +0.00(+0.00%)
Nov 09, 2021 7.700 7.700 7.675 7.700 73,767 +0.02(+0.26%)
Nov 08, 2021 7.710 7.717 7.671 7.680 591,962 -0.02(-0.26%)
Nov 05, 2021 7.620 7.700 7.520 7.700 527,361 +0.21(+2.74%)
Nov 04, 2021 7.500 7.510 7.490 7.495 52,743 +0.00(+0.07%)
Nov 03, 2021 7.440 7.500 7.440 7.490 20,759 -0.01(-0.13%)
Nov 02, 2021 7.470 7.500 7.470 7.500 12,600 +0.01(+0.13%)
Nov 01, 2021 7.480 7.500 7.470 7.490 45,071 +0.00(+0.00%)
Oct 29, 2021 7.500 7.500 7.480 7.490 28,404 -0.01(-0.13%)
Oct 28, 2021 7.480 7.500 7.480 7.500 18,939 +0.01(+0.13%)
Oct 27, 2021 7.480 7.500 7.480 7.490 20,443 +0.00(+0.00%)
Oct 26, 2021 7.500 7.490 18,747 -0.01(-0.13%)
Oct 25, 2021 7.470 7.500 7.470 7.500 54,694 +0.01(+0.13%)
Oct 22, 2021 7.480 7.490 7.470 7.490 32,473 +0.02(+0.27%)
Oct 21, 2021 7.460 7.489 7.460 7.470 10,871 -0.02(-0.27%)
Oct 20, 2021 7.480 7.490 7.470 7.490 11,463 +0.00(+0.00%)
Oct 19, 2021 7.470 7.490 7.460 7.490 14,197 +0.02(+0.27%)
Oct 18, 2021 7.440 7.480 7.440 7.470 35,534 -0.02(-0.27%)
Oct 15, 2021 7.480 7.490 7.470 7.490 12,709 +0.01(+0.13%)
Oct 14, 2021 7.530 7.530 7.460 7.480 22,437 -0.01(-0.13%)
Oct 13, 2021 7.500 7.550 7.480 7.490 45,910 +0.00(+0.00%)
Oct 12, 2021 7.470 7.500 7.465 7.490 21,213 +0.00(+0.00%)
Oct 11, 2021 7.490 7.550 7.140 7.490 46,661 +0.01(+0.13%)
Oct 08, 2021 7.490 7.490 7.460 7.480 12,406 +0.01(+0.13%)
Oct 07, 2021 7.490 7.499 7.460 7.470 32,772 -0.00(-0.05%)
Oct 06, 2021 7.440 7.480 7.440 7.474 11,948 +0.01(+0.19%)
Oct 05, 2021 7.460 7.490 7.450 7.460 43,081 +0.00(+0.00%)
Oct 04, 2021 7.470 7.470 7.450 7.460 24,032 +0.00(+0.00%)
Oct 01, 2021 7.470 7.470 7.455 7.460 48,642 -0.01(-0.13%)
Sep 30, 2021 7.440 7.470 7.440 7.470 80,710 +0.01(+0.13%)
Sep 29, 2021 7.450 7.470 7.440 7.460 29,637 +0.00(+0.00%)
Sep 28, 2021 7.460 7.470 7.460 7.460 11,602 +0.00(+0.00%)
Sep 27, 2021 7.440 7.480 7.440 7.460 81,887 +0.00(+0.00%)
Sep 24, 2021 7.440 7.470 7.440 7.460 24,919 +0.00(+0.00%)
Sep 23, 2021 7.470 7.470 7.450 7.460 87,183 +0.00(+0.00%)
Sep 22, 2021 7.470 7.470 7.460 7.460 30,688 +0.00(+0.00%)
Sep 21, 2021 7.430 7.490 7.430 7.460 102,618 +0.00(+0.00%)
Sep 20, 2021 7.410 7.463 7.410 7.460 106,845 -0.02(-0.27%)
Sep 17, 2021 7.470 7.480 7.441 7.480 66,856 +0.00(+0.00%)
Sep 16, 2021 7.500 7.500 7.450 7.480 116,236 +0.03(+0.40%)
Sep 15, 2021 7.450 7.480 7.450 7.450 50,827 -0.00(-0.07%)
Sep 14, 2021 7.450 7.460 7.440 7.455 154,228 +0.00(+0.07%)
Sep 13, 2021 7.460 7.465 7.430 7.450 215,405 -0.01(-0.13%)
Sep 10, 2021 7.440 7.480 7.440 7.460 197,634 +0.00(+0.00%)
Sep 09, 2021 7.430 7.470 7.410 7.460 268,253 +0.03(+0.40%)
Sep 08, 2021 7.480 7.560 7.410 7.430 471,692 +0.14(+1.92%)
Sep 07, 2021 7.260 7.413 7.200 7.290 37,760 +0.03(+0.41%)
Sep 03, 2021 7.410 7.670 7.150 7.260 85,484 -0.15(-2.02%)
Sep 02, 2021 7.550 7.621 7.310 7.410 44,412 -0.14(-1.85%)
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.