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 (%)
Jul 29, 2022 81.27 82.32 81.03 81.89 262,520 +0.24(+0.29%)
Jul 28, 2022 81.68 82.34 80.42 81.65 253,453 +0.69(+0.85%)
Jul 27, 2022 80.99 81.37 79.60 80.96 260,698 +0.94(+1.17%)
Jul 26, 2022 79.94 80.46 79.28 80.02 289,166 -0.72(-0.89%)
Jul 25, 2022 80.32 81.11 79.39 80.74 314,363 -0.48(-0.59%)
Jul 22, 2022 82.15 83.42 80.51 81.22 351,900 -2.03(-2.44%)
Jul 21, 2022 82.74 83.29 81.64 83.25 281,814 +0.51(+0.62%)
Jul 20, 2022 80.53 83.11 80.53 82.74 331,841 +1.55(+1.91%)
Jul 19, 2022 79.45 81.47 78.51 81.19 235,657 +2.37(+3.01%)
Jul 18, 2022 79.81 80.54 78.50 78.82 230,224 +0.15(+0.19%)
Jul 15, 2022 77.98 79.66 76.89 78.67 1,656,310 +1.84(+2.39%)
Jul 14, 2022 76.86 77.66 75.45 76.83 583,506 -1.30(-1.66%)
Jul 13, 2022 76.79 78.52 76.56 78.13 435,833 -0.29(-0.37%)
Jul 12, 2022 78.49 80.14 77.72 78.42 426,252 +0.24(+0.31%)
Jul 11, 2022 77.87 79.45 77.70 78.18 477,944 -0.32(-0.41%)
Jul 08, 2022 78.04 79.33 77.34 78.50 283,141 -0.35(-0.44%)
Jul 07, 2022 77.42 79.25 77.42 78.85 242,552 +1.75(+2.27%)
Jul 06, 2022 77.01 78.50 74.45 77.10 886,247 +0.05(+0.06%)
Jul 05, 2022 74.28 77.11 73.07 77.05 396,503 +1.70(+2.26%)
Jul 01, 2022 74.13 75.39 72.97 75.35 379,874 +0.82(+1.10%)
Jun 30, 2022 73.96 75.34 72.36 74.53 353,402 +0.20(+0.27%)
Jun 29, 2022 74.81 75.57 73.11 74.33 261,534 -0.66(-0.88%)
Jun 28, 2022 75.01 76.28 74.43 74.99 514,200 +0.16(+0.21%)
Jun 27, 2022 77.05 77.28 74.22 74.83 373,409 -1.75(-2.29%)
Jun 24, 2022 75.73 77.95 75.73 76.58 1,420,126 +1.00(+1.32%)
Jun 23, 2022 73.29 75.89 73.26 75.58 361,678 +2.57(+3.52%)
Jun 22, 2022 70.78 73.86 70.78 73.01 385,681 +1.41(+1.97%)
Jun 21, 2022 72.71 74.02 71.55 71.60 402,256 -0.54(-0.75%)
Jun 17, 2022 70.93 73.15 70.90 72.14 971,748 +2.39(+3.43%)
Jun 16, 2022 69.21 70.05 68.86 69.75 562,519 -1.59(-2.23%)
Jun 15, 2022 70.62 72.43 70.14 71.34 451,902 +1.76(+2.53%)
Jun 14, 2022 70.16 70.56 68.42 69.58 479,681 -0.06(-0.09%)
Jun 13, 2022 70.64 71.39 69.25 69.64 418,063 -3.40(-4.65%)
Jun 10, 2022 73.79 74.20 72.34 73.04 196,406 -2.39(-3.17%)
Jun 09, 2022 76.37 77.55 75.19 75.43 313,542 -2.31(-2.97%)
Jun 08, 2022 77.15 78.42 77.12 77.74 250,568 -0.24(-0.31%)
Jun 07, 2022 76.02 77.99 76.00 77.98 205,750 +0.98(+1.27%)
Jun 06, 2022 78.30 78.71 76.40 77.00 193,131 -0.01(-0.01%)
Jun 03, 2022 77.42 77.60 76.29 77.01 159,796 -1.62(-2.06%)
Jun 02, 2022 75.75 79.33 75.75 78.63 455,845 +2.57(+3.38%)
Jun 01, 2022 77.10 78.10 74.81 76.06 310,598 -0.28(-0.37%)
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.