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%)
May 02, 2022 88.30 89.98 87.32 89.38 271,918 +1.02(+1.15%)
Apr 29, 2022 90.16 91.74 87.90 88.36 251,978 -2.53(-2.78%)
Apr 28, 2022 89.96 91.76 87.90 90.89 231,971 +2.69(+3.05%)
Apr 27, 2022 91.46 91.78 87.85 88.20 300,184 -2.94(-3.23%)
Apr 26, 2022 93.30 93.31 90.99 91.14 253,728 -3.49(-3.69%)
Apr 25, 2022 92.11 94.79 91.93 94.63 239,608 +2.08(+2.25%)
Apr 22, 2022 94.85 96.28 92.41 92.55 219,195 -2.65(-2.78%)
Apr 21, 2022 98.01 99.94 94.65 95.20 216,418 -2.81(-2.87%)
Apr 20, 2022 99.11 99.77 97.44 98.01 191,680 -1.10(-1.11%)
Apr 19, 2022 96.16 99.54 95.33 99.11 202,097 +2.72(+2.82%)
Apr 18, 2022 96.67 96.81 94.75 96.39 222,844 -0.91(-0.94%)
Apr 14, 2022 98.09 99.00 96.97 97.30 263,692 -0.35(-0.36%)
Apr 13, 2022 94.89 97.81 94.68 97.65 226,367 +3.39(+3.60%)
Apr 12, 2022 96.73 97.43 94.13 94.26 188,021 -0.92(-0.97%)
Apr 11, 2022 94.47 95.98 94.47 95.18 194,621 +0.26(+0.27%)
Apr 08, 2022 95.85 96.42 94.06 94.92 276,103 -1.07(-1.11%)
Apr 07, 2022 95.55 96.37 93.82 95.99 352,472 -0.20(-0.21%)
Apr 06, 2022 96.58 97.45 94.90 96.19 298,342 -1.61(-1.65%)
Apr 05, 2022 99.89 100.36 97.15 97.80 348,963 -1.84(-1.85%)
Apr 04, 2022 99.17 100.69 98.67 99.64 177,250 +0.72(+0.73%)
Apr 01, 2022 97.89 98.94 97.30 98.92 370,777 +2.14(+2.21%)
Mar 31, 2022 98.97 99.28 96.59 96.78 380,264 -2.49(-2.51%)
Mar 30, 2022 101.91 102.95 98.96 99.27 183,547 -3.85(-3.73%)
Mar 29, 2022 99.36 103.58 99.36 103.12 393,158 +5.43(+5.56%)
Mar 28, 2022 99.19 99.42 95.81 97.69 310,280 -1.12(-1.13%)
Mar 25, 2022 101.27 102.01 98.33 98.81 342,192 -1.91(-1.90%)
Mar 24, 2022 101.28 101.68 99.47 100.72 597,917 -0.15(-0.15%)
Mar 23, 2022 102.00 103.64 100.76 100.87 482,741 -2.24(-2.17%)
Mar 22, 2022 99.06 103.87 98.76 103.11 335,325 +3.95(+3.98%)
Mar 21, 2022 100.18 101.07 98.43 99.16 205,116 -1.22(-1.22%)
Mar 18, 2022 98.13 100.77 98.13 100.38 528,069 +1.19(+1.20%)
Mar 17, 2022 98.25 99.77 97.41 99.19 219,202 +0.06(+0.06%)
Mar 16, 2022 93.90 99.52 93.83 99.13 418,198 +5.52(+5.90%)
Mar 15, 2022 93.52 94.08 91.65 93.61 248,128 +0.88(+0.95%)
Mar 14, 2022 95.34 95.34 92.04 92.73 237,563 -2.14(-2.26%)
Mar 11, 2022 98.06 98.30 94.70 94.87 215,742 -2.62(-2.69%)
Mar 10, 2022 95.70 97.96 95.70 97.49 275,337 -0.78(-0.79%)
Mar 09, 2022 96.86 99.25 96.01 98.27 350,492 +4.26(+4.53%)
Mar 08, 2022 94.00 95.74 91.92 94.01 480,953 -0.51(-0.54%)
Mar 07, 2022 98.70 98.70 94.42 94.52 305,111 -4.17(-4.23%)
Mar 04, 2022 98.15 98.89 97.41 98.69 322,822 -0.63(-0.63%)
Mar 03, 2022 101.31 102.02 98.25 99.32 317,719 -0.87(-0.87%)
Mar 02, 2022 97.82 100.49 97.39 100.19 276,599 +2.18(+2.22%)
Mar 01, 2022 100.18 101.06 96.79 98.01 387,610 -2.59(-2.57%)
Feb 28, 2022 99.24 101.97 99.24 100.60 381,723 -0.22(-0.22%)
Feb 25, 2022 97.28 101.37 98.11 100.82 490,630 +4.22(+4.37%)
Feb 24, 2022 98.07 99.93 94.00 96.60 1,192,137 -3.32(-3.32%)
Feb 23, 2022 102.57 103.32 99.44 99.92 352,000 -1.57(-1.55%)
Feb 22, 2022 105.60 106.56 101.16 101.49 403,767 -5.16(-4.84%)
Feb 18, 2022 106.65 0 -0.36(-0.34%)
Feb 17, 2022 107.07 108.84 106.67 107.01 408,460 -0.74(-0.69%)
Feb 16, 2022 106.57 108.22 103.72 107.75 898,668 +0.17(+0.16%)
Feb 15, 2022 100.24 108.19 99.31 107.58 702,501 +6.82(+6.77%)
Feb 14, 2022 102.75 103.79 100.63 100.76 347,890 -1.58(-1.54%)
Feb 11, 2022 104.60 106.40 101.67 102.34 404,492 -1.64(-1.58%)
Feb 10, 2022 103.18 105.79 102.59 103.98 415,117 -1.38(-1.31%)
Feb 09, 2022 102.84 105.36 101.62 105.36 472,753 +2.72(+2.65%)
Feb 08, 2022 101.18 103.99 99.84 102.64 424,352 +1.23(+1.21%)
Feb 07, 2022 100.95 102.40 99.49 101.41 413,026 +0.70(+0.70%)
Feb 04, 2022 99.75 102.68 98.48 100.71 290,977 +0.50(+0.50%)
Feb 03, 2022 103.94 99.98 100.21 491,701 -5.10(-4.84%)
Feb 02, 2022 105.07 105.60 103.06 105.31 635,725 +0.35(+0.33%)
Feb 01, 2022 105.54 106.47 102.35 104.96 392,908 -0.10(-0.10%)
Jan 31, 2022 101.19 105.75 105.06 829,364 +4.05(+4.01%)
Jan 28, 2022 102.40 104.38 99.29 101.01 703,321 -0.93(-0.91%)
Jan 27, 2022 105.75 108.38 101.76 101.94 395,701 -2.33(-2.23%)
Jan 26, 2022 105.24 108.14 103.80 104.27 487,594 +0.68(+0.66%)
Jan 25, 2022 105.37 106.58 102.86 103.59 426,552 -3.02(-2.83%)
Jan 24, 2022 101.98 106.88 101.11 106.61 584,736 +2.99(+2.89%)
Jan 21, 2022 105.04 107.48 103.24 103.62 359,359 -2.40(-2.26%)
Jan 20, 2022 107.84 110.87 105.87 106.02 492,264 -1.08(-1.01%)
Jan 19, 2022 106.12 108.39 106.00 107.10 331,294 +1.81(+1.72%)
Jan 18, 2022 106.94 107.54 103.93 105.29 476,753 -2.88(-2.66%)
Jan 14, 2022 108.17 0 +0.17(+0.16%)
Jan 13, 2022 108.50 110.94 107.28 108.00 424,283 -1.23(-1.13%)
Jan 12, 2022 109.85 110.76 107.33 109.23 239,063 -0.43(-0.39%)
Jan 11, 2022 109.75 110.69 107.94 109.66 219,080 -0.27(-0.25%)
Jan 10, 2022 105.37 110.19 104.68 109.93 438,495 +2.85(+2.66%)
Jan 07, 2022 107.71 109.11 106.92 107.08 205,504 -1.08(-1.00%)
Jan 06, 2022 107.57 109.42 107.23 108.16 194,979 +0.22(+0.20%)
Jan 05, 2022 112.24 112.93 107.91 107.94 204,805 -5.26(-4.65%)
Jan 04, 2022 112.81 114.43 110.91 113.20 236,494 +0.03(+0.03%)
Jan 03, 2022 111.58 113.45 109.76 113.17 217,898 +2.31(+2.08%)
Dec 31, 2021 111.20 112.32 110.48 110.86 124,806 -0.51(-0.46%)
Dec 30, 2021 110.74 112.97 110.39 111.37 208,991 +0.80(+0.72%)
Dec 29, 2021 111.91 112.69 109.96 110.57 147,153 -1.03(-0.92%)
Dec 28, 2021 111.67 112.98 110.97 111.60 123,754 -0.72(-0.64%)
Dec 27, 2021 111.19 112.45 109.86 112.32 190,511 +1.35(+1.22%)
Dec 23, 2021 109.16 111.19 107.78 110.97 163,632 +1.84(+1.69%)
Dec 22, 2021 109.42 110.31 108.02 109.13 185,488 -0.13(-0.12%)
Dec 21, 2021 108.70 109.82 107.75 109.26 347,127 +1.58(+1.47%)
Dec 20, 2021 107.68 108.00 106.02 107.68 353,229 -0.98(-0.90%)
Dec 17, 2021 106.99 111.09 106.28 108.66 965,898 +1.22(+1.14%)
Dec 16, 2021 110.81 110.81 106.39 107.44 443,861 -1.34(-1.23%)
Dec 15, 2021 107.47 109.21 106.49 108.78 614,211 +2.08(+1.95%)
Dec 14, 2021 108.57 108.57 105.50 106.70 378,149 -1.34(-1.24%)
Dec 13, 2021 105.89 108.77 105.78 108.04 461,023 +1.44(+1.35%)
Dec 10, 2021 108.84 110.70 106.41 106.60 500,527 -1.94(-1.79%)
Dec 09, 2021 113.59 114.98 108.43 108.54 296,962 -6.04(-5.27%)
Dec 08, 2021 112.46 115.32 111.22 114.58 327,325 +2.96(+2.65%)
Dec 07, 2021 110.64 113.12 110.19 111.62 387,613 +2.23(+2.04%)
Dec 06, 2021 108.87 110.26 106.80 109.39 342,828 +1.52(+1.41%)
Dec 03, 2021 110.87 110.87 106.91 107.87 301,692 -2.41(-2.19%)
Dec 02, 2021 106.76 111.21 106.76 110.28 666,169 +3.85(+3.62%)
Dec 01, 2021 115.26 115.84 106.33 106.43 457,165 -7.44(-6.53%)
Nov 30, 2021 114.32 114.82 111.63 113.87 615,190 +3.09(+2.79%)
Nov 29, 2021 112.62 112.79 108.52 110.78 354,059 -1.04(-0.93%)
Nov 26, 2021 115.11 115.47 110.63 111.82 167,218 -4.94(-4.23%)
Nov 24, 2021 114.92 116.94 113.44 116.76 257,162 +1.37(+1.19%)
Nov 23, 2021 115.97 116.50 114.08 115.39 562,924 -1.20(-1.03%)
Nov 22, 2021 121.12 121.60 116.05 116.59 332,791 -4.49(-3.71%)
Nov 19, 2021 122.32 124.59 120.74 121.08 290,913 -0.76(-0.62%)
Nov 18, 2021 122.37 122.16 121.58 121.84 345,038 -0.85(-0.69%)
Nov 17, 2021 126.29 126.29 122.56 122.69 351,339 -3.64(-2.88%)
Nov 16, 2021 127.64 128.84 125.78 126.33 329,174 -1.49(-1.17%)
Nov 15, 2021 128.19 129.39 127.30 127.82 300,426 -0.56(-0.44%)
Nov 12, 2021 133.15 133.15 128.00 128.38 344,122 -4.14(-3.12%)
Nov 11, 2021 132.02 133.94 131.64 132.52 304,861 +1.03(+0.78%)
Nov 10, 2021 133.42 131.49 612,578 -1.49(-1.12%)
Nov 09, 2021 131.53 134.99 131.10 132.98 342,714 +1.47(+1.12%)
Nov 08, 2021 127.74 131.60 127.74 131.51 609,226 +4.38(+3.45%)
Nov 05, 2021 127.38 129.80 125.68 127.13 378,941 +0.37(+0.29%)
Nov 04, 2021 135.00 135.00 125.24 126.76 360,668 -3.45(-2.65%)
Nov 03, 2021 128.87 130.72 127.52 130.21 538,863 +0.93(+0.72%)
Nov 02, 2021 130.17 131.04 128.77 129.28 348,296 -0.57(-0.44%)
Nov 01, 2021 126.87 131.12 128.27 129.85 251,182 +1.58(+1.23%)
Oct 29, 2021 128.36 127.47 128.27 536,677 -0.33(-0.26%)
Oct 28, 2021 128.53 128.60 433,683 +0.91(+0.71%)
Oct 27, 2021 127.02 130.90 127.02 127.69 310,127 -0.41(-0.32%)
Oct 26, 2021 128.35 128.10 581,402 +0.55(+0.43%)
Oct 25, 2021 125.61 127.55 537,712 +1.64(+1.30%)
Oct 22, 2021 124.91 126.05 123.76 125.91 304,381 +0.60(+0.48%)
Oct 21, 2021 123.99 126.72 121.33 125.31 291,293 +1.25(+1.01%)
Oct 20, 2021 124.84 126.60 123.22 124.06 317,975 +0.21(+0.17%)
Oct 19, 2021 123.41 124.90 121.48 123.85 311,549 +0.85(+0.69%)
Oct 18, 2021 122.79 125.63 122.31 123.00 365,256 -0.97(-0.78%)
Oct 15, 2021 124.50 125.46 123.12 123.97 426,924 +0.14(+0.11%)
Oct 14, 2021 121.64 123.94 120.13 123.83 447,485 +4.04(+3.37%)
Oct 13, 2021 112.82 119.94 112.33 119.79 361,277 +5.75(+5.04%)
Oct 12, 2021 114.30 115.56 113.08 114.04 348,755 +0.18(+0.16%)
Oct 11, 2021 114.79 117.66 113.11 113.86 381,489 -0.24(-0.21%)
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.