ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ziprecruiter Inc Cl A (NY: ZIP )

10.49 -0.61 (-5.50%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 11.10 11.25 10.37 10.49 541,340 -0.61(-5.50%)
Nov 07, 2024 9.950 11.13 9.950 11.10 995,837 +1.17(+11.78%)
Nov 06, 2024 9.920 10.14 9.660 9.930 668,673 +0.58(+6.20%)
Nov 05, 2024 9.030 9.360 9.030 9.350 295,004 +0.28(+3.09%)
Nov 04, 2024 9.180 9.310 9.035 9.070 221,646 -0.15(-1.63%)
Nov 01, 2024 9.310 9.440 9.130 9.220 402,018 -0.05(-0.54%)
Oct 31, 2024 9.290 9.540 9.240 9.270 504,861 -0.04(-0.43%)
Oct 30, 2024 9.450 9.495 9.230 9.310 365,316 -0.15(-1.59%)
Oct 29, 2024 9.090 9.520 9.080 9.460 477,688 +0.28(+3.05%)
Oct 28, 2024 9.310 9.440 9.170 9.180 436,894 +0.02(+0.22%)
Oct 25, 2024 9.440 9.530 9.020 9.160 355,356 -0.17(-1.82%)
Oct 24, 2024 9.290 9.420 9.190 9.330 509,772 +0.04(+0.43%)
Oct 23, 2024 9.400 9.520 9.140 9.290 396,304 -0.25(-2.62%)
Oct 22, 2024 9.670 9.770 9.485 9.540 237,789 -0.14(-1.45%)
Oct 21, 2024 9.820 9.830 9.550 9.680 230,187 -0.16(-1.63%)
Oct 18, 2024 9.950 10.06 9.800 9.840 265,273 -0.08(-0.81%)
Oct 17, 2024 9.740 9.920 9.640 9.920 179,504 +0.17(+1.74%)
Oct 16, 2024 9.940 10.13 9.660 9.750 311,009 -0.06(-0.61%)
Oct 15, 2024 9.580 9.900 9.520 9.810 371,367 +0.28(+2.94%)
Oct 14, 2024 9.820 9.950 9.520 9.530 353,769 -0.26(-2.66%)
Oct 11, 2024 9.490 9.810 9.490 9.790 406,405 +0.31(+3.27%)
Oct 10, 2024 9.360 9.530 9.170 9.480 353,768 -0.03(-0.32%)
Oct 09, 2024 9.590 9.690 9.450 9.510 285,404 -0.10(-1.04%)
Oct 08, 2024 9.600 9.680 9.460 9.610 298,951 +0.07(+0.73%)
Oct 07, 2024 9.570 9.570 9.380 9.540 267,138 -0.08(-0.83%)
Oct 04, 2024 9.580 9.830 9.370 9.620 400,881 +0.13(+1.37%)
Oct 03, 2024 9.420 9.580 9.275 9.490 288,350 -0.01(-0.11%)
Oct 02, 2024 9.340 9.510 9.200 9.500 269,420 +0.16(+1.71%)
Oct 01, 2024 9.440 9.440 9.080 9.340 329,344 -0.16(-1.68%)
Sep 30, 2024 9.150 9.550 9.090 9.500 570,578 +0.21(+2.26%)
Sep 27, 2024 9.470 9.640 9.285 9.290 272,380 -0.01(-0.11%)
Sep 26, 2024 9.390 9.545 9.220 9.300 472,142 +0.02(+0.22%)
Sep 25, 2024 9.380 9.390 9.160 9.280 297,692 -0.10(-1.07%)
Sep 24, 2024 9.450 9.520 9.230 9.380 478,587 -0.05(-0.53%)
Sep 23, 2024 9.500 9.570 9.050 9.430 632,544 -0.18(-1.87%)
Sep 20, 2024 9.800 9.860 9.470 9.610 792,528 -0.16(-1.64%)
Sep 19, 2024 10.50 10.50 9.420 9.770 664,484 -0.42(-4.12%)
Sep 18, 2024 10.12 10.50 10.11 10.19 766,273 +0.08(+0.79%)
Sep 17, 2024 10.00 10.23 9.940 10.11 538,583 +0.16(+1.61%)
Sep 16, 2024 9.670 9.990 9.670 9.950 876,424 +0.15(+1.53%)
Sep 13, 2024 9.620 9.880 9.600 9.800 686,392 +0.29(+3.05%)
Sep 12, 2024 9.000 9.760 8.890 9.510 765,665 +0.58(+6.49%)
Sep 11, 2024 8.980 9.120 8.580 8.930 389,242 -0.04(-0.45%)
Sep 10, 2024 9.020 9.110 8.810 8.970 500,610 -0.05(-0.55%)
Sep 09, 2024 9.150 9.490 8.975 9.020 540,168 -0.09(-0.99%)
Sep 06, 2024 9.360 9.370 8.980 9.110 430,518 -0.21(-2.25%)
Sep 05, 2024 9.640 9.680 9.320 9.320 556,359 -0.32(-3.32%)
Sep 04, 2024 9.410 9.770 9.360 9.640 449,175 +0.22(+2.34%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.