Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jul 01, 2021
5.933
6.127
5.877
6.069
92,150
+0.14(+2.28%)
Jun 30, 2021
5.778
5.972
5.778
5.933
26,456
+0.12(+2.00%)
Jun 29, 2021
5.769
5.856
5.730
5.817
14,415
-0.02(-0.33%)
Jun 28, 2021
6.001
6.001
5.623
5.836
25,883
+0.02(+0.33%)
Jun 25, 2021
5.846
5.846
5.730
5.817
12,453
+0.08(+1.35%)
Jun 24, 2021
5.943
5.943
5.701
5.739
43,658
-0.11(-1.82%)
Jun 23, 2021
5.672
5.894
5.672
5.846
24,552
+0.12(+2.03%)
Jun 22, 2021
5.681
5.768
5.662
5.730
22,433
-0.08(-1.33%)
Jun 21, 2021
6.059
6.136
5.662
5.807
30,353
-0.03(-0.50%)
Jun 18, 2021
5.594
5.991
5.449
5.836
37,388
+0.15(+2.55%)
Jun 17, 2021
5.972
6.136
5.652
5.691
52,435
-0.21(-3.61%)
Jun 16, 2021
5.691
5.952
5.633
5.904
140,703
+0.20(+3.57%)
Jun 15, 2021
5.701
5.749
5.585
5.701
14,407
+0.05(+0.86%)
Jun 14, 2021
5.507
5.690
5.362
5.652
35,594
+0.11(+1.92%)
Jun 11, 2021
5.488
5.836
5.459
5.546
74,025
+0.09(+1.60%)
Jun 10, 2021
5.430
5.503
5.391
5.459
9,219
-0.07(-1.23%)
Jun 09, 2021
5.449
5.585
5.420
5.527
37,864
+0.06(+1.06%)
Jun 08, 2021
5.507
5.596
5.330
5.468
12,986
-0.04(-0.70%)
Jun 07, 2021
5.575
5.614
5.246
5.507
54,852
-0.15(-2.57%)
Jun 04, 2021
5.546
5.652
5.536
5.652
14,934
+0.15(+2.64%)
Jun 03, 2021
5.498
5.662
5.498
5.507
24,230
-0.13(-2.23%)
Jun 02, 2021
5.585
5.662
5.468
5.633
30,828
+0.16(+3.01%)
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
.