JMP

JMP Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
JMP Group LLC JMP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 7.46 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.44 7.44 7.48 7.46 7.46
more quote information »

JMP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.417.497.417.4670,5540.050.67%
1 Month6.717.786.337.43125,8390.7511.18%
3 Months6.257.785.627.0772,8551.2119.36%
6 Months5.967.784.66016.4570,0461.5025.17%
1 Year2.378.992.336.64146,3355.09214.77%
3 Years5.308.992.055.9463,3482.1640.75%
5 Years5.528.992.055.8850,5301.9435.14%

JMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 7.46 0.00 0.0% 7.44 7.48 7.44 81,887
Sep 24 2021 7.46 0.00 0.0% 7.44 7.47 7.44 24,919
Sep 23 2021 7.46 0.00 0.0% 7.47 7.47 7.45 87,183
Sep 22 2021 7.46 0.00 0.0% 7.47 7.47 7.46 30,997
Sep 21 2021 7.46 0.00 0.0% 7.43 7.49 7.43 102,618
Sep 20 2021 7.46 -0.02 -0.27% 7.41 7.4631 7.41 107,052
Sep 17 2021 7.48 0.00 0.0% 7.47 7.48 7.441 66,856
Sep 16 2021 7.48 0.03 0.4% 7.50 7.50 7.45 116,236
Sep 15 2021 7.45 -0.01 -0.07% 7.45 7.48 7.45 50,825
Sep 14 2021 7.455 0.00 0.07% 7.45 7.46 7.44 154,228
Sep 13 2021 7.45 -0.01 -0.13% 7.46 7.465 7.43 215,405
Sep 10 2021 7.46 0.00 0.0% 7.44 7.48 7.44 197,240
Sep 09 2021 7.46 0.03 0.4% 7.43 7.47 7.41 268,253
Sep 08 2021 7.43 0.14 1.92% 7.48 7.56 7.41 471,692
Sep 07 2021 7.29 0.03 0.41% 7.26 7.4128 7.20 37,760
Sep 03 2021 7.26 -0.15 -2.02% 7.41 7.67 7.15 85,805
Sep 02 2021 7.41 -0.14 -1.85% 7.55 7.6212 7.31 44,412
Sep 01 2021 7.55 0.10 1.34% 7.53 7.78 7.38 151,006
Aug 31 2021 7.45 0.40 5.67% 7.05 7.45 6.62 56,316
Aug 30 2021 7.05 0.25 3.68% 6.71 7.1099 6.33 122,145
See More Historical Prices »


Your Recent History
NYSE
JMP
JMP
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.