JMP Group Inc (NY: JMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.270	3.286	3.215	3.240	8,300	+0.00(+0.00%)
Nov 27, 2019	3.210	3.250	3.190	3.240	7,100	-0.01(-0.31%)
Nov 26, 2019	3.220	3.265	3.180	3.250	12,781	+0.05(+1.56%)
Nov 25, 2019	3.130	3.230	3.130	3.200	5,674	-0.09(-2.74%)
Nov 22, 2019	3.030	3.300	3.030	3.290	22,400	+0.12(+3.79%)
Nov 21, 2019	3.000	3.170	2.969	3.170	52,115	+0.15(+4.97%)
Nov 20, 2019	2.910	3.050	2.890	3.020	34,951	-0.04(-1.31%)
Nov 19, 2019	3.160	3.170	3.010	3.060	45,679	-0.08(-2.61%)
Nov 18, 2019	3.180	3.201	3.140	3.142	19,503	-0.04(-1.19%)
Nov 15, 2019	3.200	3.220	3.175	3.180	12,700	-0.02(-0.75%)
Nov 14, 2019	3.193	3.240	3.193	3.204	8,842	-0.05(-1.42%)
Nov 13, 2019	3.250	3.270	3.200	3.250	15,245	+0.00(+0.03%)
Nov 12, 2019	3.290	3.290	3.230	3.249	2,421	-0.01(-0.33%)
Nov 11, 2019	3.270	3.276	3.250	3.260	9,669	+0.00(+0.14%)
Nov 08, 2019	3.250	3.270	3.240	3.255	4,200	-0.02(-0.75%)
Nov 07, 2019	3.260	3.300	3.260	3.280	1,705	+0.00(+0.00%)
Nov 06, 2019	3.330	3.332	3.280	3.280	8,842	-0.05(-1.50%)
Nov 05, 2019	3.310	3.336	3.310	3.330	15,461	+0.03(+0.91%)
Nov 04, 2019	3.300	3.350	3.280	3.300	23,025	-0.00(-0.00%)
Nov 01, 2019	3.300	3.303	3.300	3.300	2,900	-0.04(-1.19%)
Oct 31, 2019	3.280	3.340	3.280	3.340	8,747	+0.03(+0.91%)
Oct 30, 2019	3.350	3.350	3.300	3.310	14,348	-0.01(-0.30%)
Oct 29, 2019	3.347	3.390	3.320	3.320	18,089	-0.03(-0.90%)
Oct 28, 2019	3.400	3.434	3.340	3.350	9,533	-0.05(-1.47%)
Oct 25, 2019	3.390	3.460	3.340	3.400	138,000	+0.03(+0.89%)
Oct 24, 2019	3.320	3.430	3.280	3.370	34,160	+0.02(+0.60%)
Oct 23, 2019	3.344	3.353	3.344	3.350	1,568	+0.00(+0.00%)
Oct 22, 2019	3.340	3.357	3.335	3.350	10,759	-0.03(-0.89%)
Oct 21, 2019	3.365	3.390	3.365	3.380	1,966	-0.03(-0.88%)
Oct 18, 2019	3.340	3.430	3.330	3.410	8,000	+0.04(+1.34%)
Oct 17, 2019	3.340	3.380	3.340	3.365	11,480	-0.05(-1.61%)
Oct 16, 2019	3.370	3.420	3.324	3.420	8,809	+0.08(+2.40%)
Oct 15, 2019	3.400	3.400	3.330	3.340	21,997	-0.01(-0.30%)
Oct 14, 2019	3.350	3.350	3.350	3.350	2,010	-0.03(-0.89%)
Oct 11, 2019	3.320	3.382	3.320	3.380	8,800	+0.03(+0.90%)
Oct 10, 2019	3.390	3.397	3.310	3.350	4,768	-0.08(-2.24%)
Oct 09, 2019	3.330	3.460	3.330	3.427	15,320	+0.10(+2.91%)
Oct 08, 2019	3.330	3.346	3.330	3.330	3,911	-0.03(-0.85%)
Oct 07, 2019	3.430	3.430	3.310	3.359	22,473	-0.07(-2.07%)
Oct 04, 2019	3.400	3.430	3.400	3.430	1,300	+0.03(+0.87%)
Oct 03, 2019	3.450	3.450	3.400	3.400	12,761	-0.05(-1.47%)
Oct 02, 2019	3.522	3.522	3.451	3.451	1,618	+0.01(+0.31%)
Oct 01, 2019	3.450	3.450	3.430	3.440	7,984	+0.01(+0.24%)
Sep 30, 2019	3.436	3.440	3.430	3.432	3,523	-0.02(-0.53%)
Sep 27, 2019	3.430	3.473	3.400	3.450	9,700	-0.03(-0.86%)
Sep 26, 2019	3.520	3.530	3.470	3.480	23,845	-0.03(-0.85%)
Sep 25, 2019	3.530	3.540	3.510	3.510	11,683	-0.03(-0.85%)
Sep 24, 2019	3.550	3.550	3.530	3.540	19,727	-0.04(-1.11%)
Sep 23, 2019	3.613	3.613	3.574	3.580	3,487	+0.02(+0.56%)
Sep 20, 2019	3.550	3.627	3.550	3.560	20,900	+0.00(+0.00%)
Sep 19, 2019	3.600	3.670	3.550	3.560	14,218	-0.05(-1.39%)
Sep 18, 2019	3.610	3.620	3.600	3.610	7,296	+0.00(+0.00%)
Sep 17, 2019	3.560	3.620	3.560	3.610	8,469	-0.02(-0.55%)
Sep 16, 2019	3.610	3.630	3.590	3.630	10,070	+0.04(+1.11%)
Sep 13, 2019	3.570	3.597	3.540	3.590	11,700	+0.01(+0.28%)
Sep 12, 2019	3.560	3.590	3.560	3.580	17,716	-0.01(-0.34%)
Sep 11, 2019	3.568	3.595	3.568	3.592	6,932	+0.04(+1.19%)
Sep 10, 2019	3.520	3.550	3.520	3.550	8,423	+0.00(+0.00%)
Sep 09, 2019	3.550	3.550	3.550	3.550	685	+0.02(+0.57%)
Sep 06, 2019	3.500	3.530	3.500	3.530	2,700	+0.00(+0.00%)
Sep 05, 2019	3.500	3.550	3.500	3.530	8,507	+0.01(+0.28%)
Sep 04, 2019	3.540	3.540	3.510	3.520	9,720	-0.02(-0.56%)