Ziff Davis Inc (JXC1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -1 | -1.90476190476 | 52.5 | 52.5 | 52.5 | 175 | 52.5 | DE |
| 12 | 3.9 | 8.19327731092 | 47.6 | 52.5 | 47.6 | 95 | 50.27638073 | DE |
| 26 | -10 | -16.2601626016 | 61.5 | 64.5 | 47.6 | 107 | 56.98797573 | DE |
| 52 | -8.5 | -14.1666666667 | 60 | 64.5 | 47.6 | 94 | 57.51605899 | DE |
| 156 | -8.5 | -14.1666666667 | 60 | 64.5 | 47.6 | 94 | 57.51605899 | DE |
| 260 | -8.5 | -14.1666666667 | 60 | 64.5 | 47.6 | 94 | 57.51605899 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347220 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1719260820 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1719001620 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1718915220 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1718828820 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1718742420 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1718656020 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1718396820 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1718310420 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1718224020 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 346 |
| 1718137620 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1718051220 | 52.5 | 0.5 | 0.96 | 52.5 | 52.5 | 52.5 | 3 |
| 1717791960 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1717705560 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1717619160 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1717532760 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1717446360 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1717187160 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1717100760 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1717014360 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1716927960 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1716841560 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1716582360 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1716495960 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1716409560 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1716323160 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1716236760 | 52 | 1.5 | 2.97 | 52 | 52 | 52 | 20 |
| 1715977620 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1715891220 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1715804820 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1715718420 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1715632020 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1715372820 | 50.5 | 1.7 | 3.48 | 50.5 | 50.5 | 50.5 | 13 |
| 1715286420 | 48.8 | -2.2 | -4.31 | 48.8 | 48.8 | 48.8 | 74 |
| 1715200020 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1715113620 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1715027220 | 51 | 3.2 | 6.69 | 51 | 51 | 51 | 20 |
| 1714767960 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1714681560 | 47.8 | -1.6 | -3.24 | 47.8 | 47.8 | 47.8 | 75 |
| 1714508760 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1714422360 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1714163160 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1714076760 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1713990360 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1713903960 | 49.4 | 1.8 | 3.78 | 49.4 | 49.4 | 49.4 | 150 |
| 1713817560 | 47.6 | -10.4 | -17.93 | 47.6 | 47.6 | 47.6 | 150 |
| 1713506400 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1713420000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1713333600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1713247200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1713160800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1712901600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1712815200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1712728800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1712642400 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1712556000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1712296800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1712210400 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1712124000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1712037600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1711605600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1711519200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1711432800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
