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 (%)
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
.