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

Ziff Davis Inc (NQ: ZD )

57.61 +0.84 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 111.20 112.32 110.48 110.86 124,806 -0.51(-0.46%)
Dec 30, 2021 110.74 112.97 110.39 111.37 208,991 +0.80(+0.72%)
Dec 29, 2021 111.91 112.69 109.96 110.57 147,153 -1.03(-0.92%)
Dec 28, 2021 111.67 112.98 110.97 111.60 123,754 -0.72(-0.64%)
Dec 27, 2021 111.19 112.45 109.86 112.32 190,511 +1.35(+1.22%)
Dec 23, 2021 109.16 111.19 107.78 110.97 163,632 +1.84(+1.69%)
Dec 22, 2021 109.42 110.31 108.02 109.13 185,488 -0.13(-0.12%)
Dec 21, 2021 108.70 109.82 107.75 109.26 347,127 +1.58(+1.47%)
Dec 20, 2021 107.68 108.00 106.02 107.68 353,229 -0.98(-0.90%)
Dec 17, 2021 106.99 111.09 106.28 108.66 965,898 +1.22(+1.14%)
Dec 16, 2021 110.81 110.81 106.39 107.44 443,861 -1.34(-1.23%)
Dec 15, 2021 107.47 109.21 106.49 108.78 614,211 +2.08(+1.95%)
Dec 14, 2021 108.57 108.57 105.50 106.70 378,149 -1.34(-1.24%)
Dec 13, 2021 105.89 108.77 105.78 108.04 461,023 +1.44(+1.35%)
Dec 10, 2021 108.84 110.70 106.41 106.60 500,527 -1.94(-1.79%)
Dec 09, 2021 113.59 114.98 108.43 108.54 296,962 -6.04(-5.27%)
Dec 08, 2021 112.46 115.32 111.22 114.58 327,325 +2.96(+2.65%)
Dec 07, 2021 110.64 113.12 110.19 111.62 387,613 +2.23(+2.04%)
Dec 06, 2021 108.87 110.26 106.80 109.39 342,828 +1.52(+1.41%)
Dec 03, 2021 110.87 110.87 106.91 107.87 301,692 -2.41(-2.19%)
Dec 02, 2021 106.76 111.21 106.76 110.28 666,169 +3.85(+3.62%)
Dec 01, 2021 115.26 115.84 106.33 106.43 457,165 -7.44(-6.53%)
Nov 30, 2021 114.32 114.82 111.63 113.87 615,190 +3.09(+2.79%)
Nov 29, 2021 112.62 112.79 108.52 110.78 354,059 -1.04(-0.93%)
Nov 26, 2021 115.11 115.47 110.63 111.82 167,218 -4.94(-4.23%)
Nov 24, 2021 114.92 116.94 113.44 116.76 257,162 +1.37(+1.19%)
Nov 23, 2021 115.97 116.50 114.08 115.39 562,924 -1.20(-1.03%)
Nov 22, 2021 121.12 121.60 116.05 116.59 332,791 -4.49(-3.71%)
Nov 19, 2021 122.32 124.59 120.74 121.08 290,913 -0.76(-0.62%)
Nov 18, 2021 122.37 122.16 121.58 121.84 345,038 -0.85(-0.69%)
Nov 17, 2021 126.29 126.29 122.56 122.69 351,339 -3.64(-2.88%)
Nov 16, 2021 127.64 128.84 125.78 126.33 329,174 -1.49(-1.17%)
Nov 15, 2021 128.19 129.39 127.30 127.82 300,426 -0.56(-0.44%)
Nov 12, 2021 133.15 133.15 128.00 128.38 344,122 -4.14(-3.12%)
Nov 11, 2021 132.02 133.94 131.64 132.52 304,861 +1.03(+0.78%)
Nov 10, 2021 133.42 131.49 612,578 -1.49(-1.12%)
Nov 09, 2021 131.53 134.99 131.10 132.98 342,714 +1.47(+1.12%)
Nov 08, 2021 127.74 131.60 127.74 131.51 609,226 +4.38(+3.45%)
Nov 05, 2021 127.38 129.80 125.68 127.13 378,941 +0.37(+0.29%)
Nov 04, 2021 135.00 135.00 125.24 126.76 360,668 -3.45(-2.65%)
Nov 03, 2021 128.87 130.72 127.52 130.21 538,863 +0.93(+0.72%)
Nov 02, 2021 130.17 131.04 128.77 129.28 348,296 -0.57(-0.44%)
Nov 01, 2021 126.87 131.12 128.27 129.85 251,182 +1.58(+1.23%)
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.