Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ziff Davis Inc (NQ: ZD )

54.72 -0.27 (-0.49%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 23, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 58.63 59.41 58.19 59.04 675,434 +0.17(+0.29%)
May 30, 2023 60.86 61.11 58.08 58.87 587,881 -1.78(-2.93%)
May 26, 2023 59.92 61.00 59.92 60.65 585,307 +0.69(+1.15%)
May 25, 2023 61.15 61.15 59.83 59.96 496,049 -1.38(-2.25%)
May 24, 2023 62.88 63.11 61.28 61.34 293,316 -1.99(-3.14%)
May 23, 2023 64.34 64.89 63.26 63.33 506,064 -1.30(-2.01%)
May 22, 2023 63.52 64.75 63.33 64.63 234,123 +1.16(+1.83%)
May 19, 2023 64.80 64.80 63.39 63.47 261,884 -0.93(-1.44%)
May 18, 2023 64.39 64.61 63.43 64.40 362,792 -0.05(-0.08%)
May 17, 2023 63.29 65.11 63.29 64.45 567,008 +1.16(+1.83%)
May 16, 2023 63.34 63.70 62.17 63.29 442,440 -0.53(-0.83%)
May 15, 2023 62.90 64.45 62.90 63.82 409,007 +1.11(+1.77%)
May 12, 2023 63.81 65.72 62.14 62.71 399,229 -1.04(-1.63%)
May 11, 2023 65.21 65.75 63.69 63.75 427,889 -1.74(-2.66%)
May 10, 2023 68.87 68.94 63.17 65.49 799,910 +0.52(+0.80%)
May 09, 2023 64.99 65.38 64.32 64.97 651,992 -0.55(-0.84%)
May 08, 2023 66.26 66.37 65.10 65.52 452,169 -0.84(-1.27%)
May 05, 2023 67.01 67.41 65.61 66.36 551,875 +0.22(+0.33%)
May 04, 2023 67.40 67.70 65.62 66.14 570,984 -1.59(-2.35%)
May 03, 2023 70.44 70.85 67.55 67.73 471,419 -2.35(-3.35%)
May 02, 2023 73.26 73.51 69.64 70.08 366,800 -3.61(-4.90%)
May 01, 2023 72.94 73.87 72.91 73.69 224,925 +0.55(+0.75%)
Apr 28, 2023 72.77 73.38 72.68 73.14 240,991 +0.08(+0.11%)
Apr 27, 2023 72.53 73.44 71.94 73.06 275,554 +1.13(+1.57%)
Apr 26, 2023 73.39 73.59 71.58 71.93 267,800 -1.41(-1.92%)
Apr 25, 2023 74.28 74.28 72.92 73.34 271,129 -1.01(-1.36%)
Apr 24, 2023 74.56 75.28 73.53 74.35 160,274 -0.07(-0.09%)
Apr 21, 2023 74.64 74.80 73.66 74.42 449,128 +0.23(+0.31%)
Apr 20, 2023 74.87 75.25 73.80 74.19 206,086 -1.00(-1.33%)
Apr 19, 2023 75.82 76.28 75.10 75.19 194,333 -1.27(-1.66%)
Apr 18, 2023 77.61 77.95 76.38 76.46 179,268 -0.88(-1.14%)
Apr 17, 2023 77.01 77.45 75.44 77.34 184,702 +0.37(+0.48%)
Apr 14, 2023 77.49 77.98 76.46 76.97 138,042 -0.91(-1.17%)
Apr 13, 2023 77.31 78.11 76.06 77.88 190,940 +0.96(+1.25%)
Apr 12, 2023 78.80 78.80 76.87 76.92 194,351 -1.25(-1.60%)
Apr 11, 2023 77.50 78.44 77.36 78.17 209,344 +0.84(+1.09%)
Apr 10, 2023 76.02 77.51 75.83 77.33 228,916 +0.63(+0.82%)
Apr 06, 2023 76.04 76.97 74.84 76.70 283,620 +0.89(+1.17%)
Apr 05, 2023 76.05 76.52 75.31 75.81 274,767 -0.70(-0.91%)
Apr 04, 2023 77.76 78.42 75.78 76.51 188,120 -1.29(-1.66%)
Apr 03, 2023 77.72 78.24 76.89 77.80 283,311 -0.25(-0.32%)
Mar 31, 2023 76.50 78.35 76.19 78.05 293,885 +2.22(+2.93%)
Mar 30, 2023 76.16 76.36 74.79 75.83 193,997 -0.01(-0.01%)
Mar 29, 2023 75.96 76.23 75.02 75.84 185,712 +0.49(+0.65%)
Mar 28, 2023 75.20 75.38 74.53 75.35 188,805 -0.47(-0.62%)
Mar 27, 2023 75.49 76.19 75.21 75.82 168,378 +0.61(+0.81%)
Mar 24, 2023 74.05 75.27 73.78 75.21 166,462 +0.80(+1.08%)
Mar 23, 2023 74.42 75.88 73.91 74.41 224,213 +0.62(+0.84%)
Mar 22, 2023 75.28 75.97 73.64 73.79 186,495 -1.78(-2.36%)
Mar 21, 2023 75.51 76.39 74.61 75.57 266,658 +0.92(+1.23%)
Mar 20, 2023 73.96 74.86 73.48 74.65 263,929 +0.52(+0.70%)
Mar 17, 2023 74.66 75.08 73.78 74.13 477,513 -0.38(-0.51%)
Mar 16, 2023 73.18 75.30 73.17 74.51 309,281 +0.73(+0.99%)
Mar 15, 2023 73.48 74.02 72.21 73.78 265,247 -0.59(-0.79%)
Mar 14, 2023 75.05 75.56 73.40 74.37 261,940 +1.13(+1.54%)
Mar 13, 2023 72.94 74.36 72.22 73.24 260,271 -0.57(-0.77%)
Mar 10, 2023 75.66 75.80 73.12 73.81 320,828 -2.24(-2.95%)
Mar 09, 2023 78.01 78.15 75.93 76.05 256,072 -1.75(-2.25%)
Mar 08, 2023 77.90 78.36 76.97 77.80 245,738 -0.26(-0.33%)
Mar 07, 2023 78.41 78.81 77.74 78.06 366,022 -0.04(-0.05%)
Mar 06, 2023 79.41 79.50 77.71 78.10 216,671 -1.09(-1.38%)
Mar 03, 2023 78.89 79.78 78.12 79.19 254,379 +0.76(+0.97%)
Mar 02, 2023 77.29 78.67 76.81 78.43 293,599 +0.22(+0.28%)
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.