Indicators

Ziff Davis Inc (NQ: ZD )

55.69 +0.32 (+0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	128.36		127.47	128.27	536,677	-0.33(-0.26%)
Oct 28, 2021	128.53			128.60	433,683	+0.91(+0.71%)
Oct 27, 2021	127.02	130.90	127.02	127.69	310,127	-0.41(-0.32%)
Oct 26, 2021	128.35			128.10	581,402	+0.55(+0.43%)
Oct 25, 2021	125.61			127.55	537,712	+1.64(+1.30%)
Oct 22, 2021	124.91	126.05	123.76	125.91	304,381	+0.60(+0.48%)
Oct 21, 2021	123.99	126.72	121.33	125.31	291,293	+1.25(+1.01%)
Oct 20, 2021	124.84	126.60	123.22	124.06	317,975	+0.21(+0.17%)
Oct 19, 2021	123.41	124.90	121.48	123.85	311,549	+0.85(+0.69%)
Oct 18, 2021	122.79	125.63	122.31	123.00	365,256	-0.97(-0.78%)
Oct 15, 2021	124.50	125.46	123.12	123.97	426,924	+0.14(+0.11%)
Oct 14, 2021	121.64	123.94	120.13	123.83	447,485	+4.04(+3.37%)
Oct 13, 2021	112.82	119.94	112.33	119.79	361,277	+5.75(+5.04%)
Oct 12, 2021	114.30	115.56	113.08	114.04	348,755	+0.18(+0.16%)
Oct 11, 2021	114.79	117.66	113.11	113.86	381,489	-0.24(-0.21%)

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.