Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	69.48	69.98	68.63	68.76	325,450	+0.26(+0.38%)
Feb 28, 2024	68.69	69.14	68.11	68.50	241,125	-0.89(-1.28%)
Feb 27, 2024	69.65	69.81	68.69	69.39	252,659	+0.63(+0.92%)
Feb 26, 2024	67.62	68.86	67.52	68.76	254,971	+0.63(+0.92%)
Feb 23, 2024	67.53	69.72	67.03	68.13	547,098	+0.83(+1.23%)
Feb 22, 2024	67.70	68.78	65.48	67.30	461,277	+2.56(+3.95%)
Feb 21, 2024	65.33	65.55	64.28	64.74	362,166	-1.15(-1.75%)
Feb 20, 2024	65.51	66.54	65.51	65.89	275,298	-0.90(-1.35%)
Feb 16, 2024	66.92	67.30	65.97	66.79	191,404	-0.91(-1.34%)
Feb 15, 2024	65.99	67.79	65.99	67.70	234,475	+1.99(+3.03%)
Feb 14, 2024	65.40	65.96	64.71	65.71	217,848	+1.27(+1.97%)
Feb 13, 2024	65.84	66.64	63.78	64.44	344,560	-4.08(-5.95%)
Feb 12, 2024	67.38	68.79	67.38	68.52	242,801	+1.12(+1.66%)
Feb 09, 2024	66.58	67.87	66.56	67.40	178,153	+0.88(+1.32%)
Feb 08, 2024	64.93	66.71	64.86	66.52	206,450	+1.30(+1.99%)
Feb 07, 2024	66.65	66.65	65.00	65.22	242,803	-1.49(-2.23%)
Feb 06, 2024	66.42	67.99	66.42	66.71	211,387	+0.10(+0.15%)
Feb 05, 2024	67.24	67.25	66.37	66.61	141,634	-1.45(-2.13%)
Feb 02, 2024	67.48	68.57	67.10	68.06	162,094	-0.30(-0.44%)

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.