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, 2024 56.83 57.66 56.14 57.61 419,425 +0.84(+1.48%)
May 30, 2024 55.16 56.85 54.80 56.77 318,004 +2.11(+3.86%)
May 29, 2024 54.32 55.18 54.24 54.66 243,544 -0.62(-1.12%)
May 28, 2024 55.66 56.55 54.97 55.28 250,218 -0.29(-0.52%)
May 24, 2024 55.08 56.25 54.98 55.57 538,717 +1.06(+1.94%)
May 23, 2024 55.03 55.08 53.95 54.51 467,108 -0.48(-0.87%)
May 22, 2024 55.54 56.25 54.87 54.99 374,627 -0.77(-1.38%)
May 21, 2024 56.14 56.88 55.60 55.76 291,055 -0.95(-1.68%)
May 20, 2024 56.97 57.54 56.61 56.71 271,073 -0.21(-0.37%)
May 17, 2024 57.51 57.51 56.73 56.92 241,476 -0.61(-1.06%)
May 16, 2024 57.05 57.81 56.59 57.53 262,534 +0.03(+0.05%)
May 15, 2024 57.31 57.71 56.20 57.50 421,104 +0.74(+1.30%)
May 14, 2024 56.89 58.47 56.47 56.76 513,329 +1.12(+2.01%)
May 13, 2024 53.71 55.75 53.65 55.64 400,020 +2.47(+4.65%)
May 10, 2024 54.99 54.99 52.77 53.17 434,626 -1.98(-3.59%)
May 09, 2024 52.01 55.16 51.45 55.15 611,564 +0.67(+1.23%)
May 08, 2024 55.10 55.73 54.32 54.48 511,570 -0.91(-1.64%)
May 07, 2024 54.97 55.81 54.97 55.39 354,300 +0.42(+0.76%)
May 06, 2024 54.54 55.34 54.20 54.97 389,549 +1.09(+2.02%)
May 03, 2024 54.54 55.20 53.23 53.88 357,983 +0.29(+0.54%)
May 02, 2024 51.69 53.81 51.69 53.59 621,265 +4.07(+8.22%)
May 01, 2024 50.38 50.80 49.50 49.52 258,425 -0.59(-1.18%)
Apr 30, 2024 50.26 50.55 49.99 50.11 459,433 -0.84(-1.65%)
Apr 29, 2024 51.18 51.80 50.81 50.95 245,885 -0.26(-0.51%)
Apr 26, 2024 51.21 52.08 51.10 51.21 226,114 +0.13(+0.25%)
Apr 25, 2024 51.42 51.66 50.93 51.08 259,974 -1.16(-2.22%)
Apr 24, 2024 52.53 52.89 51.00 52.24 366,631 -0.73(-1.38%)
Apr 23, 2024 50.63 53.31 50.63 52.97 432,385 +2.20(+4.33%)
Apr 22, 2024 51.86 51.93 50.13 50.77 557,563 -0.83(-1.61%)
Apr 19, 2024 50.57 51.90 50.57 51.60 655,636 +0.89(+1.76%)
Apr 18, 2024 50.26 51.05 50.15 50.71 326,764 +0.48(+0.96%)
Apr 17, 2024 51.22 51.49 50.16 50.23 456,616 -0.82(-1.61%)
Apr 16, 2024 52.57 52.67 50.73 51.05 464,246 -2.04(-3.84%)
Apr 15, 2024 54.14 54.48 52.99 53.09 476,785 -0.69(-1.28%)
Apr 12, 2024 53.33 53.80 52.83 53.78 421,995 -0.02(-0.04%)
Apr 11, 2024 54.56 54.56 53.71 53.80 390,104 -0.30(-0.55%)
Apr 10, 2024 56.93 57.26 53.44 54.10 470,598 -4.06(-6.98%)
Apr 09, 2024 57.76 59.03 57.60 58.16 281,504 +0.71(+1.24%)
Apr 08, 2024 57.99 58.52 57.30 57.45 549,496 -0.50(-0.86%)
Apr 05, 2024 58.92 59.15 57.87 57.95 244,800 -1.06(-1.80%)
Apr 04, 2024 60.33 60.96 58.94 59.01 365,673 -0.88(-1.47%)
Apr 03, 2024 60.46 60.89 59.82 59.89 279,808 -0.85(-1.40%)
Apr 02, 2024 61.45 61.47 60.30 60.74 454,190 -1.71(-2.74%)
Apr 01, 2024 63.24 63.41 62.18 62.45 240,246 -0.59(-0.94%)
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%)
Mar 01, 2024 68.89 69.27 67.94 68.76 298,838 +0.00(+0.00%)
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%)
Feb 01, 2024 67.92 68.67 67.03 68.36 230,973 +0.96(+1.42%)
Jan 31, 2024 69.22 69.28 67.15 67.40 297,591 -2.23(-3.20%)
Jan 30, 2024 70.44 70.83 69.63 69.63 132,990 -1.21(-1.71%)
Jan 29, 2024 69.19 70.90 69.18 70.84 136,776 +1.54(+2.22%)
Jan 26, 2024 70.37 70.54 69.19 69.30 126,533 -0.38(-0.55%)
Jan 25, 2024 69.95 70.48 69.46 69.68 179,607 +0.86(+1.25%)
Jan 24, 2024 70.28 70.28 68.61 68.82 156,593 -0.63(-0.91%)
Jan 23, 2024 69.79 69.90 68.76 69.45 248,657 +0.56(+0.81%)
Jan 22, 2024 68.19 69.19 68.19 68.89 305,442 +1.44(+2.13%)
Jan 19, 2024 66.91 67.95 66.18 67.45 547,615 +1.00(+1.50%)
Jan 18, 2024 65.75 66.45 65.75 66.45 295,359 +0.87(+1.33%)
Jan 17, 2024 64.30 65.68 64.30 65.58 212,247 +0.18(+0.28%)
Jan 16, 2024 65.22 65.58 64.43 65.40 240,611 -0.40(-0.61%)
Jan 12, 2024 65.79 66.73 65.55 65.80 241,784 +1.18(+1.83%)
Jan 11, 2024 65.45 65.45 63.98 64.62 239,321 -0.87(-1.33%)
Jan 10, 2024 64.93 65.84 64.63 65.49 198,479 +0.06(+0.09%)
Jan 09, 2024 65.76 66.04 64.93 65.43 182,740 -1.22(-1.83%)
Jan 08, 2024 65.32 66.83 63.72 66.65 190,912 +1.49(+2.29%)
Jan 05, 2024 64.94 66.70 64.94 65.16 221,886 -0.41(-0.63%)
Jan 04, 2024 66.13 66.13 65.14 65.57 289,588 -0.29(-0.44%)
Jan 03, 2024 66.71 67.08 65.28 65.86 312,838 -1.45(-2.15%)
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.