Ziff Davis Inc (ZD) Stock Price

48.73 ▼ -1.56 (-3.10%)
Open: 49.43 Vol: 576.6K Day's range: 48.56 - 50.20 Jul 24, 16:00 EDT
IEX Real-Time Quote
Loading chart ...
ZD Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 48.85▼ 49.01▼ 49.20▼ 49.77▼ 51.00▼
MA10 48.83▼ 49.37▼ 49.62▼ 49.40▼ 53.55▼
MA20 49.04▼ 49.64▼ 49.54▼ 51.20▼ 55.12▼
MA50 49.47▼ 49.53▼ 49.70▼ 54.03▼ 61.33▼
MA100 49.67▼ 49.62▼ 49.90▼ 56.22▼ 68.57▼
MA200 49.55▼ 50.14▼ 52.27▼ 60.62▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.001▲ -0.132▼ -0.114▼ 0.014▲ -0.444▼
RSI 36.605▼ 35.046▼ 36.497▼ 37.828▼ 32.700▼
STOCH 37.873     7.938▼ 22.076     65.357     41.924    
WILL %R -82.692▼ -94.675▼ -94.675▼ -56.000     -67.827    
CCI -76.590     -137.236▼ -161.059▼ -32.237     -125.990▼
Latest Filters Detected On ZD
MA $ZD Price Crossed Below MA(13) Set Alert
MA $ZD Price Crossed Below MA(7) Set Alert
Ziff Davis Inc News
Monday, July 22, 2024 04:40 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
Monday, July 22, 2024 01:10 PM
Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all ...
Saturday, July 20, 2024 05:00 PM
Are you looking to diversify your portfolio with promising penny stocks? Take a look at these NYSE penny stocks that are going strong in the market. Generally speaking, penny stocks are small ...
ZD historical stock data
date open high low close volume
24/07/24 49.43 50.20 48.56 48.73 576,599
23/07/24 49.53 50.33 49.07 50.29 403,066
22/07/24 50.14 50.23 48.65 49.61 337,400
19/07/24 50.35 50.35 49.23 49.98 637,633
18/07/24 50.325 50.995 49.98 50.22 467,949
17/07/24 49.24 50.89 49.13 50.65 444,350
16/07/24 49.25 49.98 48.935 49.75 531,766
15/07/24 48.47 49.062 47.53 48.60 505,987
12/07/24 48.61 48.875 47.86 48.19 366,677
11/07/24 47.08 48.14 46.45 47.97 606,339
Quote Details
52wk Low:44.11
52wk High:73.79
Vol:576.6K
Avg Vol(3m):7.7M
1Y Chng:-27.02%
1M Chng:-11.99%
Add to Watch List