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 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%)
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.