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
0.15 2.55% 6.03 16:00:02
Open Price Low Price High Price Close Price Prev Close
5.78 5.6296 6.19 6.03 5.88
more quote information »

JMP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.716.345.545.9461,3530.325.6%
1 Month5.596.345.265.7541,5170.447.87%
3 Months6.107.304.66015.8874,030-0.07-1.15%
6 Months3.708.993.45016.70250,1272.3362.97%
1 Year2.77418.992.216.50129,6003.26117.37%
3 Years5.088.992.055.8159,0210.9518.7%
5 Years5.608.992.055.7948,2860.437.68%

JMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 6.03 0.15 2.55% 5.78 6.19 5.6296 36,187
Jun 17 2021 5.88 -0.22 -3.61% 6.17 6.34 5.84 50,651
Jun 16 2021 6.10 0.21 3.57% 5.85 6.15 5.82 136,167
Jun 15 2021 5.89 0.05 0.86% 5.87 5.94 5.77 13,895
Jun 14 2021 5.84 0.11 1.92% 5.69 5.879 5.54 34,446
Jun 11 2021 5.73 0.09 1.6% 5.71 6.03 5.6401 71,607
Jun 10 2021 5.64 -0.07 -1.23% 5.61 5.6852 5.57 8,923
Jun 09 2021 5.71 0.06 1.06% 5.63 5.77 5.60 36,625
Jun 08 2021 5.65 -0.04 -0.7% 5.68 5.7822 5.5065 12,478
Jun 07 2021 5.69 -0.15 -2.57% 5.76 5.84 5.4201 53,090
Jun 04 2021 5.84 0.15 2.64% 5.72 5.84 5.72 14,455
Jun 03 2021 5.69 -0.13 -2.23% 5.68 5.85 5.66 23,452
Jun 02 2021 5.82 0.17 3.01% 5.67 5.85 5.64 29,838
Jun 01 2021 5.65 0.01 0.18% 5.70 5.77 5.3728 41,297
May 28 2021 5.64 -0.01 -0.18% 5.71 5.73 5.625 19,936
May 27 2021 5.65 0.00 0.0% 5.63 5.8302 5.63 28,983
May 26 2021 5.65 0.19 3.48% 5.46 5.74 5.46 36,518
May 25 2021 5.46 -0.19 -3.36% 5.74 5.97 5.37 43,999
May 24 2021 5.65 0.38 7.21% 5.26 5.70 5.26 95,451
May 21 2021 5.27 -0.28 -5.03% 5.59 5.59 5.27 37,017
May 20 2021 5.5491 -0.11 -1.96% 5.66 5.66 5.48 16,241
May 19 2021 5.66 0.09 1.62% 5.64 5.68 5.47 17,231
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.