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

Ziff Davis Inc (NQ: ZD )

56.92 -0.61 (-1.06%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 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%)
Jan 02, 2024 66.69 67.89 65.72 67.31 261,319 +0.12(+0.18%)
Dec 29, 2023 68.52 68.98 67.04 67.19 217,572 -1.34(-1.96%)
Dec 28, 2023 68.17 68.65 67.95 68.53 160,742 +0.28(+0.41%)
Dec 27, 2023 68.33 68.72 67.77 68.25 193,398 -0.02(-0.03%)
Dec 26, 2023 68.04 68.56 67.52 68.27 316,001 +0.29(+0.43%)
Dec 22, 2023 67.31 68.45 65.48 67.98 257,763 +0.85(+1.27%)
Dec 21, 2023 67.00 67.48 66.07 67.13 190,590 +0.94(+1.42%)
Dec 20, 2023 67.69 68.28 65.51 66.19 251,467 -1.32(-1.96%)
Dec 19, 2023 66.62 67.80 64.75 67.51 285,669 +1.25(+1.89%)
Dec 18, 2023 66.67 67.06 64.60 66.26 309,076 -0.29(-0.44%)
Dec 15, 2023 66.77 68.19 66.05 66.55 704,559 +0.23(+0.35%)
Dec 14, 2023 66.15 68.94 65.93 66.32 683,707 +1.60(+2.47%)
Dec 13, 2023 62.24 64.73 62.05 64.72 358,727 +2.16(+3.45%)
Dec 12, 2023 63.68 64.05 62.23 62.56 256,503 -1.17(-1.84%)
Dec 11, 2023 63.44 64.44 63.14 63.73 150,898 +0.48(+0.76%)
Dec 08, 2023 62.85 63.72 60.40 63.25 204,932 +0.13(+0.21%)
Dec 07, 2023 63.08 63.59 62.54 63.12 212,191 +0.37(+0.59%)
Dec 06, 2023 62.91 63.40 62.40 62.75 328,762 +0.37(+0.59%)
Dec 05, 2023 64.22 64.22 61.58 62.38 322,442 -2.17(-3.36%)
Dec 04, 2023 64.64 65.45 63.96 64.55 283,403 -0.19(-0.29%)
Dec 01, 2023 63.46 64.98 62.50 64.74 245,867 +0.92(+1.44%)
Nov 30, 2023 63.68 64.78 63.28 63.82 407,891 +0.17(+0.27%)
Nov 29, 2023 65.01 65.75 63.40 63.65 295,045 -0.90(-1.39%)
Nov 28, 2023 64.61 64.78 63.52 64.55 276,926 -0.30(-0.46%)
Nov 27, 2023 65.24 65.85 64.73 64.85 237,098 -0.71(-1.08%)
Nov 24, 2023 65.34 66.05 64.70 65.56 57,685 +0.16(+0.24%)
Nov 22, 2023 65.71 66.09 64.56 65.40 106,732 +0.36(+0.55%)
Nov 21, 2023 65.34 66.00 65.00 65.04 208,996 -0.96(-1.45%)
Nov 20, 2023 65.82 66.06 64.84 66.00 233,876 +0.04(+0.06%)
Nov 17, 2023 64.66 66.02 64.66 65.96 442,634 +1.41(+2.18%)
Nov 16, 2023 65.43 65.83 63.09 64.55 292,616 -1.44(-2.18%)
Nov 15, 2023 66.05 67.39 65.27 65.99 371,693 -0.03(-0.05%)
Nov 14, 2023 61.57 66.15 60.00 66.02 613,058 +6.27(+10.49%)
Nov 13, 2023 60.17 60.38 59.54 59.75 282,923 -1.00(-1.65%)
Nov 10, 2023 59.96 61.32 59.23 60.75 306,747 +0.22(+0.36%)
Nov 09, 2023 61.00 62.24 59.68 60.53 699,233 -0.46(-0.75%)
Nov 08, 2023 61.68 61.68 60.63 60.99 372,494 -0.74(-1.20%)
Nov 07, 2023 61.24 62.26 60.82 61.73 192,083 +0.39(+0.64%)
Nov 06, 2023 61.73 62.00 60.82 61.34 231,120 -0.67(-1.08%)
Nov 03, 2023 61.30 62.32 61.25 62.01 229,373 +2.08(+3.47%)
Nov 02, 2023 59.72 60.15 59.16 59.93 279,799 +1.21(+2.06%)
Nov 01, 2023 60.19 60.29 58.40 58.72 314,975 -1.74(-2.88%)
Oct 31, 2023 59.23 60.86 59.21 60.46 183,146 +1.44(+2.44%)
Oct 30, 2023 58.74 59.52 57.97 59.02 151,729 +0.72(+1.23%)
Oct 27, 2023 58.96 59.31 58.10 58.30 189,693 -0.68(-1.15%)
Oct 26, 2023 59.59 59.91 58.87 58.98 277,373 -0.42(-0.71%)
Oct 25, 2023 60.03 60.09 59.07 59.40 231,672 -1.20(-1.98%)
Oct 24, 2023 61.58 62.05 60.53 60.60 192,262 -0.65(-1.06%)
Oct 23, 2023 61.84 62.47 61.25 61.25 184,625 -1.09(-1.75%)
Oct 20, 2023 63.15 63.25 62.16 62.34 437,840 -0.67(-1.06%)
Oct 19, 2023 62.70 64.22 62.02 63.01 232,638 -0.01(-0.02%)
Oct 18, 2023 64.06 64.46 63.02 63.02 249,771 -1.74(-2.69%)
Oct 17, 2023 62.40 64.84 62.40 64.76 340,976 +1.94(+3.09%)
Oct 16, 2023 62.42 62.94 61.79 62.82 333,545 +1.02(+1.65%)
Oct 13, 2023 61.57 61.83 60.83 61.80 299,942 +0.28(+0.46%)
Oct 12, 2023 63.17 63.17 61.32 61.52 197,693 -1.75(-2.77%)
Oct 11, 2023 63.44 63.93 63.06 63.27 160,793 -0.20(-0.32%)
Oct 10, 2023 62.89 63.96 62.63 63.47 190,924 +0.58(+0.92%)
Oct 09, 2023 61.49 62.99 61.48 62.89 178,956 +1.06(+1.71%)
Oct 06, 2023 62.04 62.65 61.39 61.83 339,076 +0.66(+1.08%)
Oct 05, 2023 60.67 61.41 60.33 61.17 317,161 +0.12(+0.20%)
Oct 04, 2023 60.92 61.19 59.96 61.05 334,105 +0.01(+0.02%)
Oct 03, 2023 62.64 62.64 60.83 61.04 430,373 -2.02(-3.20%)
Oct 02, 2023 63.69 64.01 62.92 63.06 270,012 -0.63(-0.99%)
Sep 29, 2023 64.63 64.78 63.42 63.69 300,956 -0.50(-0.78%)
Sep 28, 2023 64.00 64.84 63.41 64.19 270,232 +0.08(+0.12%)
Sep 27, 2023 64.82 65.53 63.87 64.11 281,547 -0.68(-1.05%)
Sep 26, 2023 64.40 65.09 64.04 64.79 267,822 -0.20(-0.31%)
Sep 25, 2023 65.72 65.14 64.39 64.99 332,632 -1.62(-2.43%)
Sep 22, 2023 67.81 68.42 66.49 66.61 230,337 -1.02(-1.51%)
Sep 21, 2023 66.33 67.89 65.92 67.63 320,893 +0.64(+0.96%)
Sep 20, 2023 67.32 68.00 66.93 66.99 225,510 +0.10(+0.15%)
Sep 19, 2023 66.04 67.09 65.83 66.89 242,394 +0.81(+1.23%)
Sep 18, 2023 66.48 66.90 65.77 66.08 258,891 -0.45(-0.68%)
Sep 15, 2023 67.68 67.68 66.18 66.53 764,780 -1.14(-1.68%)
Sep 14, 2023 66.12 67.71 66.00 67.67 300,761 +1.97(+3.00%)
Sep 13, 2023 64.93 66.02 64.01 65.70 471,384 +0.88(+1.36%)
Sep 12, 2023 64.85 65.90 64.36 64.82 456,239 -0.03(-0.05%)
Sep 11, 2023 65.26 65.57 64.56 64.85 225,259 +0.11(+0.17%)
Sep 08, 2023 64.79 65.15 64.15 64.74 296,928 -0.18(-0.28%)
Sep 07, 2023 65.90 65.96 64.79 64.92 189,073 -1.11(-1.68%)
Sep 06, 2023 65.93 66.40 65.32 66.03 332,476 +0.24(+0.36%)
Sep 05, 2023 67.20 67.42 65.67 65.79 451,014 -1.95(-2.88%)
Sep 01, 2023 66.95 68.19 66.92 67.74 445,286 +1.09(+1.64%)
Aug 31, 2023 67.81 68.49 66.44 66.65 357,487 -1.16(-1.71%)
Aug 30, 2023 67.58 68.79 67.25 67.81 243,024 +0.18(+0.27%)
Aug 29, 2023 66.45 67.84 65.93 67.63 305,598 +1.14(+1.71%)
Aug 28, 2023 66.53 67.88 66.45 66.49 190,838 +0.20(+0.30%)
Aug 25, 2023 66.53 66.97 65.59 66.29 201,674 -0.12(-0.18%)
Aug 24, 2023 67.60 67.86 66.39 66.41 161,804 -1.22(-1.80%)
Aug 23, 2023 66.57 67.89 66.24 67.63 161,931 +1.20(+1.81%)
Aug 22, 2023 66.88 67.53 65.81 66.43 223,690 -0.40(-0.60%)
Aug 21, 2023 66.27 66.99 65.67 66.83 213,504 +0.46(+0.69%)
Aug 18, 2023 66.06 67.14 65.90 66.37 295,711 -0.33(-0.49%)
Aug 17, 2023 66.46 67.17 66.22 66.70 314,906 +0.24(+0.36%)
Aug 16, 2023 66.60 66.94 66.14 66.46 159,332 -0.28(-0.42%)
Aug 15, 2023 67.20 67.59 66.50 66.74 167,285 -1.13(-1.66%)
Aug 14, 2023 67.20 67.92 66.86 67.87 288,118 +0.12(+0.18%)
Aug 11, 2023 66.15 67.93 66.15 67.75 222,415 +0.98(+1.47%)
Aug 10, 2023 67.57 68.00 66.47 66.77 184,322 -0.39(-0.58%)
Aug 09, 2023 68.85 68.88 66.92 67.16 302,051 -1.90(-2.75%)
Aug 08, 2023 68.70 69.70 68.08 69.06 289,306 -0.57(-0.82%)
Aug 07, 2023 69.03 69.65 68.64 69.63 303,460 +0.90(+1.31%)
Aug 04, 2023 72.06 72.96 68.61 68.73 425,797 -3.07(-4.28%)
Aug 03, 2023 71.81 72.84 71.21 71.80 459,653 -0.19(-0.26%)
Aug 02, 2023 73.79 73.79 73.79 71.99 344,494 -0.05(-0.07%)
Aug 01, 2023 72.33 72.33 70.75 72.04 352,024 -0.48(-0.66%)
Jul 31, 2023 71.57 72.78 71.54 72.52 190,485 +0.78(+1.09%)
Jul 28, 2023 71.33 72.47 71.01 71.74 231,524 +0.93(+1.31%)
Jul 27, 2023 72.79 73.10 70.59 70.81 178,571 -1.22(-1.69%)
Jul 26, 2023 71.23 72.35 70.95 72.03 256,904 +0.80(+1.12%)
Jul 25, 2023 70.83 71.68 70.53 71.23 216,923 +0.28(+0.39%)
Jul 24, 2023 71.01 71.85 70.58 70.95 259,768 -0.06(-0.08%)
Jul 21, 2023 73.36 73.37 70.50 71.01 718,646 -1.99(-2.73%)
Jul 20, 2023 74.70 74.73 72.46 73.00 194,665 -1.79(-2.39%)
Jul 19, 2023 74.97 75.58 74.51 74.79 211,415 +0.28(+0.38%)
Jul 18, 2023 73.89 74.91 73.89 74.51 205,836 +0.43(+0.58%)
Jul 17, 2023 73.28 74.95 73.02 74.08 245,044 +0.93(+1.27%)
Jul 14, 2023 74.15 74.75 72.87 73.15 206,379 -1.32(-1.77%)
Jul 13, 2023 73.81 74.91 73.50 74.47 241,916 +1.14(+1.55%)
Jul 12, 2023 75.55 75.55 73.23 73.33 288,190 -0.79(-1.07%)
Jul 11, 2023 72.93 74.76 72.73 74.12 336,737 +1.41(+1.94%)
Jul 10, 2023 70.15 72.90 70.15 72.71 368,142 +2.16(+3.06%)
Jul 07, 2023 70.00 71.44 70.00 70.55 279,788 +0.69(+0.99%)
Jul 06, 2023 69.33 69.92 68.78 69.86 237,465 -0.50(-0.71%)
Jul 05, 2023 69.77 70.77 68.93 70.36 263,105 +0.26(+0.37%)
Jul 03, 2023 69.97 70.81 69.69 70.10 115,441 +0.04(+0.06%)
Jun 30, 2023 70.49 70.89 70.00 70.06 276,835 -0.04(-0.06%)
Jun 29, 2023 68.35 70.24 68.35 70.10 343,663 +1.78(+2.61%)
Jun 28, 2023 67.26 68.38 66.64 68.32 297,294 +1.06(+1.58%)
Jun 27, 2023 66.31 67.61 65.97 67.26 297,768 +1.04(+1.57%)
Jun 26, 2023 64.51 66.58 64.51 66.22 305,656 +1.36(+2.10%)
Jun 23, 2023 64.81 65.80 64.35 64.86 524,383 -0.68(-1.04%)
Jun 22, 2023 65.62 66.04 65.21 65.54 292,172 -0.37(-0.56%)
Jun 21, 2023 66.24 66.85 65.21 65.91 264,789 -0.95(-1.42%)
Jun 20, 2023 66.57 67.12 66.08 66.86 362,833 -0.29(-0.43%)
Jun 16, 2023 67.91 68.18 66.48 67.15 653,950 -0.12(-0.18%)
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.