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 (%)
May 31, 2022 77.31 77.86 75.40 76.34 371,958 -0.94(-1.22%)
May 27, 2022 76.64 77.59 76.39 77.28 273,625 +1.31(+1.72%)
May 26, 2022 74.23 77.25 73.92 75.97 705,526 +2.30(+3.12%)
May 25, 2022 72.50 74.28 72.50 73.67 303,222 +0.87(+1.20%)
May 24, 2022 75.48 76.06 71.98 72.80 491,122 -4.29(-5.56%)
May 23, 2022 79.07 79.25 76.42 77.09 310,288 -1.63(-2.07%)
May 20, 2022 79.43 79.87 76.62 78.72 249,660 +0.12(+0.15%)
May 19, 2022 77.58 79.70 77.31 78.60 417,435 +0.78(+1.00%)
May 18, 2022 78.47 80.13 77.16 77.82 318,788 -2.25(-2.81%)
May 17, 2022 79.20 81.15 78.11 80.07 331,477 +2.03(+2.60%)
May 16, 2022 79.16 80.40 77.66 78.04 366,060 -2.22(-2.77%)
May 13, 2022 77.96 81.16 77.29 80.26 441,725 +4.09(+5.37%)
May 12, 2022 73.42 79.24 73.42 76.17 703,649 +1.58(+2.12%)
May 11, 2022 79.93 79.93 73.74 74.59 533,835 -4.97(-6.25%)
May 10, 2022 80.67 81.80 76.70 79.56 426,611 +0.80(+1.02%)
May 09, 2022 81.64 82.37 78.25 78.76 503,366 -4.40(-5.29%)
May 06, 2022 86.01 86.01 82.22 83.16 314,667 -3.40(-3.93%)
May 05, 2022 89.94 90.82 85.25 86.56 263,487 -5.12(-5.58%)
May 04, 2022 88.79 91.83 86.22 91.68 211,742 +2.70(+3.03%)
May 03, 2022 88.87 89.88 87.69 88.98 225,890 -0.40(-0.45%)
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.