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 (%)
Apr 30, 2020
2.381
2.420
2.275
2.420
22,420
-0.07(-2.72%)
Apr 29, 2020
2.390
2.487
2.390
2.487
12,309
+0.07(+2.80%)
Apr 28, 2020
2.362
2.463
2.362
2.420
5,980
+0.04(+1.63%)
Apr 27, 2020
2.468
2.468
2.342
2.381
23,553
-0.17(-6.82%)
Apr 24, 2020
2.464
2.555
2.410
2.555
9,608
+0.08(+3.13%)
Apr 23, 2020
2.371
2.478
2.362
2.478
23,182
+0.14(+5.79%)
Apr 22, 2020
2.265
2.371
2.265
2.342
6,596
+0.11(+4.76%)
Apr 21, 2020
2.262
2.262
2.226
2.236
21,466
-0.03(-1.27%)
Apr 20, 2020
2.323
2.323
2.250
2.265
5,919
-0.06(-2.51%)
Apr 17, 2020
2.275
2.323
2.236
2.323
22,213
+0.05(+2.13%)
Apr 16, 2020
2.265
2.275
2.226
2.275
7,210
+0.01(+0.43%)
Apr 15, 2020
2.178
2.294
2.178
2.265
18,297
-0.03(-1.27%)
Apr 14, 2020
2.291
2.294
2.212
2.294
24,789
+0.12(+5.33%)
Apr 13, 2020
2.352
2.352
2.091
2.178
25,125
-0.12(-5.06%)
Apr 09, 2020
2.255
2.393
2.255
2.294
27,482
+0.02(+0.85%)
Apr 08, 2020
2.226
2.275
2.129
2.275
7,356
+0.03(+1.29%)
Apr 07, 2020
2.275
2.294
2.129
2.245
9,486
+0.04(+1.75%)
Apr 06, 2020
2.129
2.371
2.129
2.207
14,655
-0.03(-1.30%)
Apr 03, 2020
2.313
2.313
2.149
2.236
5,165
+0.02(+0.87%)
Apr 02, 2020
2.342
2.342
2.129
2.216
23,078
-0.06(-2.55%)
Apr 01, 2020
2.224
2.296
2.216
2.275
8,045
-0.05(-2.08%)
Mar 31, 2020
2.284
2.323
2.226
2.323
17,297
+0.00(+0.00%)
Mar 30, 2020
2.255
2.323
2.168
2.323
25,378
+0.00(+0.00%)
Mar 27, 2020
2.255
2.333
2.080
2.323
72,220
-0.06(-2.44%)
Mar 26, 2020
2.439
2.449
2.216
2.381
417,788
-0.11(-4.28%)
Mar 25, 2020
2.579
2.696
2.420
2.487
71,105
-0.11(-4.10%)
Mar 24, 2020
2.710
2.836
2.526
2.594
228,332
+0.23(+9.84%)
Mar 23, 2020
2.420
2.468
2.342
2.362
70,668
-0.09(-3.56%)
Mar 20, 2020
2.565
2.565
2.216
2.449
106,212
-0.15(-5.95%)
Mar 19, 2020
2.516
2.604
2.362
2.604
106,195
-0.03(-1.10%)
Mar 18, 2020
2.681
2.710
2.555
2.633
88,795
-0.17(-6.21%)
Mar 17, 2020
2.758
2.831
2.652
2.807
40,391
-0.01(-0.34%)
Mar 16, 2020
2.613
2.817
2.613
2.817
94,529
-0.01(-0.34%)
Mar 13, 2020
3.097
3.111
2.826
2.826
16,117
-0.04(-1.30%)
Mar 12, 2020
2.894
2.933
2.846
2.864
20,547
-0.05(-1.71%)
Mar 11, 2020
3.281
3.281
2.894
2.913
31,858
+0.02(+0.67%)
Mar 10, 2020
3.000
3.000
2.875
2.894
49,950
-0.05(-1.77%)
Mar 09, 2020
2.952
3.126
2.904
2.946
57,271
-0.09(-3.06%)
Mar 06, 2020
3.000
3.039
3.000
3.039
20,560
-0.01(-0.32%)
Mar 05, 2020
3.058
3.088
3.049
3.049
13,568
-0.03(-0.94%)
Mar 04, 2020
3.088
3.088
3.065
3.078
5,086
-0.02(-0.63%)
Mar 03, 2020
3.058
3.109
3.058
3.097
15,177
+0.02(+0.63%)
Mar 02, 2020
3.068
3.078
3.060
3.078
13,940
-0.01(-0.31%)
Feb 28, 2020
3.049
3.117
3.049
3.088
24,899
+0.01(+0.31%)
Feb 27, 2020
3.049
3.097
3.049
3.078
23,299
+0.00(+0.00%)
Feb 26, 2020
3.097
3.112
3.068
3.078
68,457
-0.02(-0.63%)
Feb 25, 2020
3.107
3.117
3.097
3.097
23,030
-0.01(-0.28%)
Feb 24, 2020
3.131
3.131
3.097
3.106
3,575
-0.04(-1.26%)
Feb 21, 2020
3.136
3.165
3.107
3.146
14,671
+0.03(+0.93%)
Feb 20, 2020
3.194
3.233
3.097
3.117
28,795
+0.19(+6.62%)
Feb 19, 2020
2.939
2.943
2.923
2.923
10,277
-0.01(-0.33%)
Feb 18, 2020
2.933
2.940
2.924
2.933
2,909
-0.01(-0.33%)
Feb 14, 2020
2.942
2.952
2.942
2.942
723
+0.01(+0.33%)
Feb 13, 2020
2.933
2.936
2.933
2.933
1,168
+0.00(+0.17%)
Feb 12, 2020
2.923
2.933
2.923
2.928
14,808
+0.00(+0.17%)
Feb 11, 2020
2.923
2.933
2.923
2.923
1,386
-0.01(-0.33%)
Feb 10, 2020
2.923
2.933
2.923
2.933
1,367
+0.01(+0.33%)
Feb 07, 2020
2.923
2.933
2.923
2.923
2,892
+0.00(+0.00%)
Feb 06, 2020
2.923
2.933
2.923
2.923
2,954
-0.02(-0.65%)
Feb 05, 2020
2.923
2.942
2.923
2.942
1,146
+0.02(+0.66%)
Feb 04, 2020
2.933
2.933
2.923
2.923
1,686
+0.00(+0.00%)
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
.