Ziff Davis Inc (NQ: ZD )

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.