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 (%)
Mar 28, 2024	63.14	63.87	62.99	63.04	265,624	-0.06(-0.10%)
Mar 27, 2024	63.22	63.65	62.93	63.10	280,686	+0.53(+0.85%)
Mar 26, 2024	62.50	63.19	62.47	62.57	236,477	+0.44(+0.71%)
Mar 25, 2024	62.97	63.09	62.05	62.13	225,213	-0.64(-1.02%)
Mar 22, 2024	63.10	63.53	62.11	62.77	284,969	-0.30(-0.48%)
Mar 21, 2024	63.94	63.95	62.94	63.07	242,304	-0.39(-0.61%)
Mar 20, 2024	62.55	64.04	62.38	63.46	398,218	+0.79(+1.26%)
Mar 19, 2024	61.93	63.00	61.44	62.67	391,882	+0.62(+1.00%)
Mar 18, 2024	63.00	63.25	61.99	62.05	293,737	-0.57(-0.91%)
Mar 15, 2024	63.77	64.57	62.50	62.62	774,895	-1.49(-2.32%)
Mar 14, 2024	66.07	66.07	63.80	64.11	260,150	-2.49(-3.74%)
Mar 13, 2024	66.73	67.52	66.47	66.60	205,548	-0.41(-0.61%)
Mar 12, 2024	67.76	68.35	66.53	67.01	184,609	-1.02(-1.50%)
Mar 11, 2024	66.41	68.27	66.08	68.03	214,265	+1.26(+1.89%)
Mar 08, 2024	67.54	68.53	66.67	66.77	183,155	-0.38(-0.57%)
Mar 07, 2024	67.49	68.91	67.14	67.15	253,013	+0.27(+0.40%)
Mar 06, 2024	66.24	66.95	65.35	66.88	284,167	+1.33(+2.03%)
Mar 05, 2024	67.92	67.98	65.54	65.55	303,144	-3.33(-4.83%)
Mar 04, 2024	68.88	70.02	68.50	68.88	374,480	+0.12(+0.17%)

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.