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%)
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.