Ziff Davis Inc (NQ: ZD )

45.08 -2.80 (-5.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 48.55 49.00 47.57 47.88 642,101 -0.28(-0.58%)
Jul 30, 2024 49.06 49.45 48.04 48.16 298,770 -0.82(-1.67%)
Jul 29, 2024 48.79 49.68 48.28 48.98 297,485 +0.05(+0.10%)
Jul 26, 2024 49.46 49.90 48.60 48.93 288,604 +0.30(+0.62%)
Jul 25, 2024 48.95 49.55 48.20 48.63 386,100 -0.10(-0.21%)
Jul 24, 2024 49.43 50.21 48.56 48.73 587,163 -1.56(-3.10%)
Jul 23, 2024 49.53 50.33 49.07 50.29 440,875 +0.68(+1.37%)
Jul 22, 2024 50.14 50.23 48.65 49.61 359,981 -0.37(-0.74%)
Jul 19, 2024 50.35 50.35 49.23 49.98 648,677 -0.27(-0.54%)
Jul 18, 2024 50.02 51.02 49.95 50.25 467,961 -0.40(-0.79%)
Jul 17, 2024 49.24 50.89 49.13 50.65 468,813 +0.90(+1.81%)
Jul 16, 2024 49.25 49.98 48.94 49.75 570,875 +1.15(+2.37%)
Jul 15, 2024 48.42 49.06 47.53 48.60 552,524 +0.41(+0.85%)
Jul 12, 2024 48.61 48.88 47.84 48.19 382,605 +0.22(+0.46%)
Jul 11, 2024 47.08 48.14 46.45 47.97 607,293 +1.46(+3.14%)
Jul 10, 2024 48.42 48.93 44.11 46.51 1,405,906 -5.35(-10.32%)
Jul 09, 2024 52.68 52.87 51.78 51.86 240,795 -1.13(-2.13%)
Jul 08, 2024 53.68 53.68 52.77 52.99 277,564 -0.08(-0.15%)
Jul 05, 2024 54.00 54.61 53.04 53.07 212,729 -1.28(-2.36%)
Jul 03, 2024 53.03 54.47 52.65 54.35 225,871 +1.26(+2.37%)
Jul 02, 2024 53.66 54.10 52.95 53.09 351,916 -0.66(-1.23%)
Jul 01, 2024 55.19 55.62 53.33 53.75 259,980 -1.30(-2.36%)
Jun 28, 2024 54.91 55.43 54.29 55.05 1,007,677 +0.45(+0.82%)
Jun 27, 2024 55.01 55.03 54.05 54.60 230,921 -0.06(-0.11%)
Jun 26, 2024 54.47 54.97 53.76 54.66 362,004 -0.34(-0.62%)
Jun 25, 2024 55.46 55.46 54.32 55.00 368,368 -0.51(-0.92%)
Jun 24, 2024 55.32 56.47 55.32 55.51 428,279 +0.30(+0.54%)
Jun 21, 2024 53.66 55.40 53.65 55.21 670,773 +1.63(+3.04%)
Jun 20, 2024 52.34 53.61 52.34 53.58 295,016 +0.70(+1.32%)
Jun 18, 2024 54.61 54.74 52.83 52.88 321,644 -1.81(-3.31%)
Jun 17, 2024 55.39 55.72 54.58 54.69 329,477 -0.91(-1.64%)
Jun 14, 2024 55.11 56.05 54.67 55.60 548,892 -0.06(-0.11%)
Jun 13, 2024 55.26 56.25 54.84 55.66 347,832 -0.03(-0.05%)
Jun 12, 2024 56.89 57.63 55.56 55.69 360,067 +0.32(+0.58%)
Jun 11, 2024 55.99 56.40 55.23 55.37 388,890 -1.08(-1.91%)
Jun 10, 2024 55.67 56.71 55.37 56.45 267,694 -0.07(-0.12%)
Jun 07, 2024 56.86 57.39 56.04 56.52 216,182 -1.06(-1.84%)
Jun 06, 2024 57.08 58.23 56.54 57.58 472,332 +0.05(+0.09%)
Jun 05, 2024 57.01 57.89 56.61 57.53 304,919 +0.74(+1.30%)
Jun 04, 2024 56.62 57.63 56.14 56.79 340,179 -0.59(-1.03%)
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.