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 (%)
Sep 30, 2021 7.201 7.230 7.201 7.230 83,389 +0.01(+0.13%)
Sep 29, 2021 7.211 7.230 7.201 7.220 30,620 +0.00(+0.00%)
Sep 28, 2021 7.220 7.230 7.220 7.220 11,987 +0.00(+0.00%)
Sep 27, 2021 7.201 7.240 7.201 7.220 84,605 +0.00(+0.00%)
Sep 24, 2021 7.201 7.230 7.201 7.220 25,746 +0.00(+0.00%)
Sep 23, 2021 7.230 7.230 7.211 7.220 90,076 +0.00(+0.00%)
Sep 22, 2021 7.230 7.230 7.220 7.220 31,706 +0.00(+0.00%)
Sep 21, 2021 7.191 7.249 7.191 7.220 106,024 +0.00(+0.00%)
Sep 20, 2021 7.172 7.223 7.172 7.220 110,391 -0.02(-0.27%)
Sep 17, 2021 7.230 7.240 7.202 7.240 69,075 +0.00(+0.00%)
Sep 16, 2021 7.259 7.259 7.211 7.240 120,094 +0.03(+0.40%)
Sep 15, 2021 7.211 7.240 7.211 7.211 52,514 -0.00(-0.07%)
Sep 14, 2021 7.211 7.220 7.201 7.215 159,347 +0.00(+0.07%)
Sep 13, 2021 7.220 7.225 7.191 7.211 222,554 -0.01(-0.13%)
Sep 10, 2021 7.201 7.240 7.201 7.220 204,194 +0.00(+0.00%)
Sep 09, 2021 7.191 7.230 7.172 7.220 277,157 +0.03(+0.40%)
Sep 08, 2021 7.240 7.317 7.172 7.191 487,348 +0.14(+1.92%)
Sep 07, 2021 7.027 7.175 6.969 7.056 39,013 +0.03(+0.41%)
Sep 03, 2021 7.172 7.424 6.920 7.027 88,321 -0.15(-2.02%)
Sep 02, 2021 7.307 7.376 7.075 7.172 45,886 -0.14(-1.85%)
Sep 01, 2021 7.288 7.530 7.143 7.307 156,018 +0.10(+1.34%)
Aug 31, 2021 6.824 7.211 6.407 7.211 58,185 +0.39(+5.67%)
Aug 30, 2021 6.494 6.881 6.127 6.824 126,199 +0.24(+3.68%)
Aug 27, 2021 6.707 6.824 6.572 6.582 59,395 -0.17(-2.58%)
Aug 26, 2021 6.872 6.922 6.727 6.756 22,185 -0.11(-1.55%)
Aug 25, 2021 6.911 6.978 6.827 6.862 28,463 -0.03(-0.42%)
Aug 24, 2021 7.017 7.023 6.862 6.891 35,650 -0.08(-1.11%)
Aug 23, 2021 7.007 7.114 6.775 6.969 92,058 +0.18(+2.71%)
Aug 20, 2021 6.727 6.862 6.727 6.785 28,656 +0.13(+1.89%)
Aug 19, 2021 7.133 7.143 6.630 6.659 45,765 -0.39(-5.49%)
Aug 18, 2021 6.930 7.162 6.862 7.046 63,037 +0.12(+1.68%)
Aug 17, 2021 7.027 7.027 6.791 6.930 67,750 -0.04(-0.56%)
Aug 16, 2021 6.833 6.969 6.746 6.969 157,276 +0.39(+5.88%)
Aug 13, 2021 6.688 6.688 6.523 6.582 20,255 -0.02(-0.29%)
Aug 12, 2021 6.853 6.862 6.514 6.601 36,520 -0.17(-2.57%)
Aug 11, 2021 6.853 6.853 6.446 6.775 33,109 -0.05(-0.71%)
Aug 10, 2021 6.891 6.911 6.737 6.824 55,709 +0.03(+0.43%)
Aug 09, 2021 6.775 6.969 6.746 6.794 65,251 +0.05(+0.72%)
Aug 06, 2021 6.504 6.746 6.378 6.746 88,529 +0.31(+4.81%)
Aug 05, 2021 6.369 6.534 6.340 6.436 53,719 +0.07(+1.06%)
Aug 04, 2021 6.504 6.659 6.369 6.369 50,640 -0.01(-0.15%)
Aug 03, 2021 6.001 6.494 5.865 6.378 174,848 +0.41(+6.81%)
Aug 02, 2021 5.710 6.134 5.710 5.972 116,260 +0.26(+4.58%)
Jul 30, 2021 5.633 5.836 5.594 5.710 20,563 -0.03(-0.51%)
Jul 29, 2021 5.875 5.923 5.710 5.739 111,886 -0.14(-2.31%)
Jul 28, 2021 5.856 5.923 5.808 5.875 7,784 +0.03(+0.50%)
Jul 27, 2021 5.846 5.923 5.681 5.846 38,601 +0.00(+0.00%)
Jul 26, 2021 5.885 5.885 5.759 5.846 8,321 +0.02(+0.33%)
Jul 23, 2021 5.778 5.913 5.759 5.827 41,121 +0.03(+0.50%)
Jul 22, 2021 5.943 5.943 5.759 5.798 33,440 -0.07(-1.16%)
Jul 21, 2021 5.904 5.952 5.796 5.865 19,925 -0.04(-0.66%)
Jul 20, 2021 5.546 5.904 5.517 5.904 37,416 +0.38(+6.83%)
Jul 19, 2021 5.556 5.604 5.439 5.527 56,023 -0.25(-4.35%)
Jul 16, 2021 5.749 5.875 5.662 5.778 6,342 +0.03(+0.50%)
Jul 15, 2021 5.759 5.952 5.711 5.749 21,408 +0.00(+0.00%)
Jul 14, 2021 5.923 5.954 5.720 5.749 11,212 -0.23(-3.81%)
Jul 13, 2021 6.049 6.088 5.771 5.977 19,029 -0.02(-0.40%)
Jul 12, 2021 5.817 6.001 5.720 6.001 32,016 +0.21(+3.68%)
Jul 09, 2021 5.972 6.001 5.445 5.788 50,856 -0.15(-2.61%)
Jul 08, 2021 5.633 6.001 5.633 5.943 47,484 +0.10(+1.66%)
Jul 07, 2021 5.972 5.991 5.827 5.846 14,192 -0.19(-3.21%)
Jul 06, 2021 6.049 6.053 5.887 6.040 26,508 +0.06(+0.97%)
Jul 02, 2021 6.127 6.146 5.962 5.981 35,134 -0.09(-1.44%)
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.