Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ziff Davis Inc (NQ: ZD )

55.37 -1.08 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 08, 2023 66.26 66.37 65.10 65.52 452,169 -0.84(-1.27%)
May 05, 2023 67.01 67.41 65.61 66.36 551,875 +0.22(+0.33%)
May 04, 2023 67.40 67.70 65.62 66.14 570,984 -1.59(-2.35%)
May 03, 2023 70.44 70.85 67.55 67.73 471,419 -2.35(-3.35%)
May 02, 2023 73.26 73.51 69.64 70.08 366,800 -3.61(-4.90%)
May 01, 2023 72.94 73.87 72.91 73.69 224,925 +0.55(+0.75%)
Apr 28, 2023 72.77 73.38 72.68 73.14 240,991 +0.08(+0.11%)
Apr 27, 2023 72.53 73.44 71.94 73.06 275,554 +1.13(+1.57%)
Apr 26, 2023 73.39 73.59 71.58 71.93 267,800 -1.41(-1.92%)
Apr 25, 2023 74.28 74.28 72.92 73.34 271,129 -1.01(-1.36%)
Apr 24, 2023 74.56 75.28 73.53 74.35 160,274 -0.07(-0.09%)
Apr 21, 2023 74.64 74.80 73.66 74.42 449,128 +0.23(+0.31%)
Apr 20, 2023 74.87 75.25 73.80 74.19 206,086 -1.00(-1.33%)
Apr 19, 2023 75.82 76.28 75.10 75.19 194,333 -1.27(-1.66%)
Apr 18, 2023 77.61 77.95 76.38 76.46 179,268 -0.88(-1.14%)
Apr 17, 2023 77.01 77.45 75.44 77.34 184,702 +0.37(+0.48%)
Apr 14, 2023 77.49 77.98 76.46 76.97 138,042 -0.91(-1.17%)
Apr 13, 2023 77.31 78.11 76.06 77.88 190,940 +0.96(+1.25%)
Apr 12, 2023 78.80 78.80 76.87 76.92 194,351 -1.25(-1.60%)
Apr 11, 2023 77.50 78.44 77.36 78.17 209,344 +0.84(+1.09%)
Apr 10, 2023 76.02 77.51 75.83 77.33 228,916 +0.63(+0.82%)
Apr 06, 2023 76.04 76.97 74.84 76.70 283,620 +0.89(+1.17%)
Apr 05, 2023 76.05 76.52 75.31 75.81 274,767 -0.70(-0.91%)
Apr 04, 2023 77.76 78.42 75.78 76.51 188,120 -1.29(-1.66%)
Apr 03, 2023 77.72 78.24 76.89 77.80 283,311 -0.25(-0.32%)
Mar 31, 2023 76.50 78.35 76.19 78.05 293,885 +2.22(+2.93%)
Mar 30, 2023 76.16 76.36 74.79 75.83 193,997 -0.01(-0.01%)
Mar 29, 2023 75.96 76.23 75.02 75.84 185,712 +0.49(+0.65%)
Mar 28, 2023 75.20 75.38 74.53 75.35 188,805 -0.47(-0.62%)
Mar 27, 2023 75.49 76.19 75.21 75.82 168,378 +0.61(+0.81%)
Mar 24, 2023 74.05 75.27 73.78 75.21 166,462 +0.80(+1.08%)
Mar 23, 2023 74.42 75.88 73.91 74.41 224,213 +0.62(+0.84%)
Mar 22, 2023 75.28 75.97 73.64 73.79 186,495 -1.78(-2.36%)
Mar 21, 2023 75.51 76.39 74.61 75.57 266,658 +0.92(+1.23%)
Mar 20, 2023 73.96 74.86 73.48 74.65 263,929 +0.52(+0.70%)
Mar 17, 2023 74.66 75.08 73.78 74.13 477,513 -0.38(-0.51%)
Mar 16, 2023 73.18 75.30 73.17 74.51 309,281 +0.73(+0.99%)
Mar 15, 2023 73.48 74.02 72.21 73.78 265,247 -0.59(-0.79%)
Mar 14, 2023 75.05 75.56 73.40 74.37 261,940 +1.13(+1.54%)
Mar 13, 2023 72.94 74.36 72.22 73.24 260,271 -0.57(-0.77%)
Mar 10, 2023 75.66 75.80 73.12 73.81 320,828 -2.24(-2.95%)
Mar 09, 2023 78.01 78.15 75.93 76.05 256,072 -1.75(-2.25%)
Mar 08, 2023 77.90 78.36 76.97 77.80 245,738 -0.26(-0.33%)
Mar 07, 2023 78.41 78.81 77.74 78.06 366,022 -0.04(-0.05%)
Mar 06, 2023 79.41 79.50 77.71 78.10 216,671 -1.09(-1.38%)
Mar 03, 2023 78.89 79.78 78.12 79.19 254,379 +0.76(+0.97%)
Mar 02, 2023 77.29 78.67 76.81 78.43 293,599 +0.22(+0.28%)
Mar 01, 2023 79.29 79.36 77.89 78.21 252,280 -0.77(-0.97%)
Feb 28, 2023 80.50 80.89 78.80 78.98 518,742 -2.02(-2.49%)
Feb 27, 2023 80.35 81.52 80.01 81.00 407,560 +1.23(+1.54%)
Feb 24, 2023 80.84 80.84 78.81 79.77 556,824 -1.83(-2.24%)
Feb 23, 2023 82.52 82.98 80.50 81.60 296,396 -0.55(-0.67%)
Feb 22, 2023 82.28 83.19 81.77 82.15 431,474 +0.63(+0.77%)
Feb 21, 2023 81.61 82.27 81.38 81.52 407,390 -1.27(-1.53%)
Feb 17, 2023 81.64 83.20 80.03 82.79 976,694 +0.76(+0.93%)
Feb 16, 2023 84.64 85.79 81.60 82.03 672,318 -6.89(-7.75%)
Feb 15, 2023 88.19 89.41 86.99 88.92 249,134 +0.35(+0.40%)
Feb 14, 2023 89.27 90.38 87.57 88.57 284,891 -1.49(-1.65%)
Feb 13, 2023 90.25 90.25 88.53 90.06 344,737 +0.91(+1.02%)
Feb 10, 2023 89.69 90.16 88.78 89.15 330,090 -1.24(-1.37%)
Feb 09, 2023 92.52 92.81 90.35 90.39 273,623 -1.33(-1.45%)
Feb 08, 2023 92.64 93.02 91.21 91.72 375,642 -1.79(-1.91%)
Feb 07, 2023 91.48 93.84 90.78 93.51 292,224 +1.41(+1.53%)
Feb 06, 2023 92.38 92.67 91.31 92.10 202,104 -1.01(-1.08%)
Feb 03, 2023 91.48 93.82 90.29 93.11 373,290 -0.19(-0.20%)
Feb 02, 2023 91.46 94.06 91.46 93.30 543,409 +3.55(+3.96%)
Feb 01, 2023 89.44 90.05 88.23 89.75 233,600 +0.27(+0.30%)
Jan 31, 2023 87.20 89.70 87.20 89.48 862,206 +2.28(+2.61%)
Jan 30, 2023 89.35 89.35 87.20 87.20 127,647 -2.42(-2.70%)
Jan 27, 2023 89.64 90.27 89.39 89.62 213,221 +0.12(+0.13%)
Jan 26, 2023 89.24 90.19 87.68 89.50 152,263 +1.42(+1.61%)
Jan 25, 2023 86.50 88.20 85.00 88.08 123,642 +0.69(+0.79%)
Jan 24, 2023 86.80 87.77 86.80 87.39 203,187 +0.39(+0.45%)
Jan 23, 2023 85.76 87.05 85.39 87.00 400,806 +1.70(+1.99%)
Jan 20, 2023 82.47 85.52 81.63 85.30 599,939 +3.83(+4.70%)
Jan 19, 2023 81.53 81.67 80.41 81.47 354,561 -0.21(-0.26%)
Jan 18, 2023 83.04 83.37 81.40 81.68 355,186 -0.83(-1.01%)
Jan 17, 2023 83.62 85.29 81.34 82.51 230,568 -1.52(-1.81%)
Jan 13, 2023 84.07 84.45 83.22 84.03 198,079 -1.05(-1.23%)
Jan 12, 2023 84.42 85.68 83.62 85.08 220,684 +0.99(+1.18%)
Jan 11, 2023 83.46 84.30 83.14 84.09 201,374 +1.09(+1.31%)
Jan 10, 2023 81.89 83.00 80.98 83.00 131,230 +0.88(+1.07%)
Jan 09, 2023 81.30 82.78 78.88 82.12 156,410 +1.58(+1.96%)
Jan 06, 2023 79.72 80.74 78.94 80.54 154,980 +1.32(+1.67%)
Jan 05, 2023 80.43 80.71 77.63 79.22 189,383 -1.40(-1.74%)
Jan 04, 2023 80.20 81.38 80.15 80.62 164,670 +1.22(+1.54%)
Jan 03, 2023 79.81 80.96 78.88 79.40 233,516 +0.30(+0.38%)
Dec 30, 2022 78.13 79.30 78.03 79.10 297,140 -0.09(-0.11%)
Dec 29, 2022 77.75 79.30 77.27 79.19 148,116 +1.92(+2.48%)
Dec 28, 2022 78.28 78.86 77.13 77.27 170,796 -0.81(-1.04%)
Dec 27, 2022 78.02 78.24 77.06 78.08 174,762 +0.06(+0.08%)
Dec 23, 2022 77.66 78.45 76.73 78.02 157,634 +0.01(+0.01%)
Dec 22, 2022 78.13 78.42 76.58 78.01 221,669 -0.97(-1.23%)
Dec 21, 2022 78.44 79.70 78.03 78.98 197,845 +1.50(+1.94%)
Dec 20, 2022 77.01 78.30 76.58 77.48 334,872 -1.41(-1.79%)
Dec 19, 2022 79.98 80.78 78.45 78.89 234,084 -1.36(-1.69%)
Dec 16, 2022 80.12 81.56 79.47 80.25 1,047,338 -0.63(-0.78%)
Dec 15, 2022 83.53 83.53 80.73 80.88 250,660 -3.95(-4.66%)
Dec 14, 2022 84.98 86.14 84.23 84.83 203,203 -0.64(-0.75%)
Dec 13, 2022 88.22 89.50 84.98 85.47 242,548 -0.40(-0.47%)
Dec 12, 2022 85.34 85.95 84.55 85.87 272,045 -0.04(-0.05%)
Dec 09, 2022 86.50 87.59 85.85 85.91 207,926 -1.08(-1.24%)
Dec 08, 2022 88.57 88.96 86.64 86.99 204,816 -1.04(-1.18%)
Dec 07, 2022 88.87 89.73 87.67 88.03 199,903 -1.22(-1.37%)
Dec 06, 2022 91.84 92.10 88.78 89.25 232,612 -2.74(-2.98%)
Dec 05, 2022 92.44 92.70 90.86 91.99 151,090 -1.33(-1.43%)
Dec 02, 2022 91.53 93.78 91.11 93.32 240,782 -0.20(-0.21%)
Dec 01, 2022 92.49 94.58 92.48 93.52 280,945 +1.26(+1.37%)
Nov 30, 2022 88.50 92.27 87.76 92.26 292,775 +3.90(+4.41%)
Nov 29, 2022 88.35 89.52 87.28 88.36 154,905 -0.50(-0.56%)
Nov 28, 2022 89.17 90.42 88.77 88.86 325,506 -1.01(-1.12%)
Nov 25, 2022 89.85 90.23 89.36 89.87 79,551 +0.02(+0.02%)
Nov 23, 2022 88.56 90.11 87.84 89.85 172,003 +1.64(+1.86%)
Nov 22, 2022 88.09 89.41 87.02 88.21 216,437 +0.44(+0.50%)
Nov 21, 2022 88.12 88.52 87.38 87.77 174,835 -0.84(-0.95%)
Nov 18, 2022 90.97 90.97 87.97 88.61 226,839 -0.51(-0.57%)
Nov 17, 2022 87.03 89.40 87.03 89.12 310,509 -0.03(-0.03%)
Nov 16, 2022 88.72 89.97 87.97 89.15 293,656 -0.56(-0.62%)
Nov 15, 2022 88.67 89.72 86.99 89.71 540,094 +2.91(+3.35%)
Nov 14, 2022 87.00 88.17 85.78 86.80 279,596 -1.20(-1.36%)
Nov 11, 2022 87.00 88.43 85.33 88.00 392,231 +1.39(+1.60%)
Nov 10, 2022 84.17 86.86 83.65 86.61 522,510 +5.30(+6.52%)
Nov 09, 2022 75.50 83.26 75.29 81.31 518,646 +7.47(+10.12%)
Nov 08, 2022 74.96 78.43 73.14 73.84 365,538 -0.09(-0.12%)
Nov 07, 2022 72.15 74.04 71.62 73.93 234,018 +2.68(+3.76%)
Nov 04, 2022 72.93 72.98 69.43 71.25 314,262 -0.91(-1.26%)
Nov 03, 2022 73.82 73.98 72.10 72.16 218,246 -2.71(-3.62%)
Nov 02, 2022 77.46 74.67 74.87 407,232 -2.93(-3.77%)
Nov 01, 2022 78.43 78.89 77.29 77.80 275,260 +0.41(+0.53%)
Oct 31, 2022 77.96 78.54 77.08 77.39 320,302 -1.20(-1.53%)
Oct 28, 2022 76.98 78.66 76.49 78.59 284,221 +2.21(+2.89%)
Oct 27, 2022 77.46 78.57 76.20 76.38 231,329 -1.27(-1.64%)
Oct 26, 2022 76.60 79.19 76.60 77.65 214,816 +0.04(+0.05%)
Oct 25, 2022 75.40 77.66 75.40 77.61 187,467 +2.73(+3.65%)
Oct 24, 2022 74.67 75.05 73.05 74.88 175,222 +0.40(+0.54%)
Oct 21, 2022 73.57 74.81 72.02 74.48 315,551 +0.76(+1.03%)
Oct 20, 2022 73.88 75.31 73.22 73.72 221,053 +0.12(+0.16%)
Oct 19, 2022 74.00 74.71 72.98 73.60 197,180 -1.25(-1.67%)
Oct 18, 2022 75.82 76.72 74.16 74.85 255,067 +0.65(+0.88%)
Oct 17, 2022 71.50 74.77 71.50 74.20 435,081 +4.77(+6.87%)
Oct 14, 2022 70.95 71.41 69.34 69.43 180,122 -1.03(-1.46%)
Oct 13, 2022 67.76 70.62 66.85 70.46 285,991 +0.90(+1.29%)
Oct 12, 2022 70.84 71.25 69.48 69.56 216,218 -1.67(-2.34%)
Oct 11, 2022 71.38 72.12 70.61 71.23 205,131 -0.66(-0.92%)
Oct 10, 2022 72.25 72.60 71.35 71.89 158,632 +0.03(+0.04%)
Oct 07, 2022 72.85 73.26 71.69 71.86 198,955 -1.87(-2.54%)
Oct 06, 2022 73.05 74.16 72.77 73.73 184,914 +0.34(+0.46%)
Oct 05, 2022 72.09 73.52 71.62 73.39 195,265 -0.03(-0.04%)
Oct 04, 2022 71.06 73.43 71.06 73.42 286,068 +3.06(+4.35%)
Oct 03, 2022 69.47 70.89 68.28 70.36 313,618 +1.88(+2.75%)
Sep 30, 2022 69.85 71.02 68.40 68.48 370,121 -1.23(-1.76%)
Sep 29, 2022 70.07 70.56 68.79 69.71 213,293 -1.60(-2.24%)
Sep 28, 2022 69.14 71.72 68.81 71.31 330,478 +2.61(+3.80%)
Sep 27, 2022 69.96 71.18 67.76 68.70 325,293 -0.66(-0.95%)
Sep 26, 2022 70.82 71.82 69.25 69.36 332,705 -1.96(-2.75%)
Sep 23, 2022 70.93 71.56 70.05 71.32 342,815 -0.37(-0.52%)
Sep 22, 2022 72.36 72.38 71.19 71.69 200,226 -0.97(-1.33%)
Sep 21, 2022 75.43 75.54 72.57 72.66 262,812 -1.90(-2.55%)
Sep 20, 2022 74.72 75.88 74.23 74.56 330,429 -0.17(-0.23%)
Sep 19, 2022 73.47 74.88 72.26 74.73 637,631 +0.89(+1.21%)
Sep 16, 2022 72.85 73.95 71.85 73.84 626,959 +0.55(+0.75%)
Sep 15, 2022 74.11 75.31 72.90 73.29 262,157 -1.74(-2.32%)
Sep 14, 2022 76.67 76.67 74.26 75.03 284,585 -1.24(-1.63%)
Sep 13, 2022 77.41 77.71 76.03 76.27 209,043 -3.54(-4.44%)
Sep 12, 2022 78.78 79.86 78.69 79.81 179,937 +1.48(+1.89%)
Sep 09, 2022 77.20 78.66 77.20 78.33 177,675 +1.58(+2.06%)
Sep 08, 2022 75.27 77.08 75.08 76.75 226,549 +0.31(+0.41%)
Sep 07, 2022 74.88 76.44 74.33 76.44 205,471 +1.44(+1.92%)
Sep 06, 2022 75.09 75.81 74.16 75.00 231,254 -0.10(-0.13%)
Sep 02, 2022 76.60 77.24 74.75 75.10 239,069 -1.04(-1.37%)
Sep 01, 2022 76.33 76.65 75.18 76.14 255,507 -1.14(-1.48%)
Aug 31, 2022 79.04 79.25 77.27 77.28 248,247 -1.06(-1.35%)
Aug 30, 2022 79.15 80.31 78.12 78.34 225,083 -0.59(-0.75%)
Aug 29, 2022 79.80 80.31 78.90 78.93 192,660 -1.61(-2.00%)
Aug 26, 2022 83.41 83.51 80.51 80.54 272,300 -2.99(-3.58%)
Aug 25, 2022 83.33 84.11 83.04 83.53 291,168 +0.86(+1.04%)
Aug 24, 2022 81.53 83.61 81.53 82.67 227,717 +0.55(+0.67%)
Aug 23, 2022 82.23 82.93 81.51 82.12 250,124 +0.14(+0.17%)
Aug 22, 2022 82.09 82.61 81.60 81.98 220,879 -1.56(-1.87%)
Aug 19, 2022 85.49 86.68 83.03 83.54 312,947 -2.83(-3.28%)
Aug 18, 2022 85.49 86.74 84.28 86.37 306,244 +0.16(+0.19%)
Aug 17, 2022 87.57 87.57 85.85 86.21 457,186 -1.90(-2.16%)
Aug 16, 2022 86.63 88.19 85.63 88.11 331,376 +1.51(+1.74%)
Aug 15, 2022 82.88 86.60 82.88 86.60 367,741 +2.97(+3.55%)
Aug 12, 2022 82.87 83.75 82.14 83.63 276,748 +1.90(+2.32%)
Aug 11, 2022 82.52 83.25 81.39 81.73 454,946 -0.76(-0.92%)
Aug 10, 2022 81.84 83.25 81.09 82.49 506,317 +1.89(+2.34%)
Aug 09, 2022 82.32 82.32 80.11 80.60 312,186 -1.85(-2.24%)
Aug 08, 2022 82.53 83.97 82.24 82.45 292,876 +0.41(+0.50%)
Aug 05, 2022 81.23 82.48 81.07 82.04 213,967 -1.04(-1.25%)
Aug 04, 2022 83.45 83.74 82.24 83.08 237,872 -0.14(-0.17%)
Aug 03, 2022 83.00 83.97 82.69 83.22 314,206 +0.64(+0.78%)
Aug 02, 2022 83.03 83.93 82.11 82.58 180,411 -1.39(-1.66%)
Aug 01, 2022 81.07 84.44 80.20 83.97 311,228 +2.08(+2.54%)
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%)
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.