ZipRecruiter Inc (47R)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0559999 | -0.678129095158 | 8.2579999 | 8.334 | 7.84 | 819 | 7.98065005 | DE |
| 4 | -1.026 | -11.1183355007 | 9.228 | 9.816 | 7.84 | 747 | 8.7655727 | DE |
| 12 | -2.533 | -23.5957149511 | 10.735 | 10.805 | 7.84 | 582 | 9.26679928 | DE |
| 26 | -5.068 | -38.1914091937 | 13.27 | 14.05 | 7.84 | 874 | 11.16291049 | DE |
| 52 | -6.618 | -44.6558704453 | 14.82 | 14.82 | 7.84 | 777 | 11.4182572 | DE |
| 156 | -6.618 | -44.6558704453 | 14.82 | 14.82 | 7.84 | 777 | 11.4182572 | DE |
| 260 | -6.618 | -44.6558704453 | 14.82 | 14.82 | 7.84 | 777 | 11.4182572 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 8.124 | 0.04 | 0.45 | 8.332 | 8.332 | 8.09 | 232 |
| 1719001620 | 8.0879999 | 0.14 | 1.76 | 7.956 | 8.0879999 | 7.956 | 473 |
| 1718915160 | 7.948 | 0.06 | 0.79 | 7.914 | 7.948 | 7.84 | 207 |
| 1718828820 | 7.886 | -0.12 | -1.45 | 8.01 | 8.134 | 7.886 | 1252 |
| 1718742360 | 8.002 | -0.34 | -4.03 | 8.2579999 | 8.334 | 8.002 | 1931 |
| 1718656020 | 8.3379999 | -0.36 | -4.18 | 8.9659999 | 8.9659999 | 8.3379999 | 79 |
| 1718396820 | 8.702 | -0.11 | -1.27 | 8.702 | 8.702 | 8.702 | 120 |
| 1718310420 | 8.814 | -0.17 | -1.89 | 8.814 | 8.814 | 8.814 | 240 |
| 1718224020 | 8.984 | 0.35 | 4.05 | 8.75 | 9.116 | 8.75 | 1408 |
| 1718137620 | 8.634 | 0.03 | 0.37 | 8.634 | 8.634 | 8.634 | 75 |
| 1718051220 | 8.602 | 0.05 | 0.56 | 8.594 | 8.602 | 8.594 | 341 |
| 1717792020 | 8.554 | -0.14 | -1.61 | 8.586 | 8.786 | 8.536 | 902 |
| 1717705620 | 8.694 | -0.46 | -5.07 | 8.734 | 8.74 | 8.65 | 1024 |
| 1717619220 | 9.158 | 0.18 | 2.05 | 8.654 | 9.158 | 8.552 | 1026 |
| 1717532820 | 8.974 | -0.09 | -0.99 | 8.948 | 8.974 | 8.9339999 | 621 |
| 1717446420 | 9.064 | -0.07 | -0.72 | 9.462 | 9.462 | 9.064 | 513 |
| 1717187220 | 9.13 | -0.24 | -2.54 | 9.13 | 9.13 | 9.13 | 24 |
| 1717100820 | 9.368 | 0.04 | 0.47 | 9.4179999 | 9.816 | 9.368 | 2185 |
| 1717014420 | 9.324 | 0.1 | 1.04 | 9.166 | 9.458 | 9.166 | 2111 |
| 1716928020 | 9.228 | 0.26 | 2.88 | 9.228 | 9.228 | 9.228 | 167 |
| 1716841560 | 8.97 | 0.11 | 1.24 | 8.96 | 9.24 | 8.96 | 1192 |
| 1716582420 | 8.86 | -0.17 | -1.86 | 8.846 | 8.86 | 8.846 | 12 |
| 1716496020 | 9.028 | 0 | 0.02 | 9.314 | 9.314 | 9.028 | 282 |
| 1716409620 | 9.026 | -0.27 | -2.93 | 9.026 | 9.026 | 9.026 | 40 |
| 1716323160 | 9.298 | 0.29 | 3.27 | 9.298 | 9.298 | 9.298 | 100 |
| 1716236820 | 9.004 | 0 | 0.00 | 9.004 | 9.004 | 9.004 | 0 |
| 1715977620 | 9.004 | -0.29 | -3.08 | 9.0299999 | 9.0299999 | 9.004 | 550 |
| 1715891220 | 9.2899999 | 0.11 | 1.22 | 9.1199999 | 9.2899999 | 9.102 | 416 |
| 1715804820 | 9.178 | -0.05 | -0.54 | 9.314 | 9.314 | 9.042 | 158 |
| 1715718420 | 9.228 | 0.03 | 0.35 | 8.964 | 9.228 | 8.964 | 74 |
| 1715631960 | 9.196 | 0.21 | 2.36 | 9.324 | 9.324 | 9.196 | 310 |
| 1715372820 | 8.984 | -0.96 | -9.64 | 9.736 | 9.736 | 8.5 | 3025 |
| 1715286420 | 9.942 | 0.15 | 1.53 | 9.942 | 9.942 | 9.942 | 1 |
| 1715200020 | 9.792 | -0.21 | -2.08 | 9.912 | 9.912 | 9.792 | 900 |
| 1715113620 | 10 | 0.64 | 6.79 | 9.954 | 10 | 9.74 | 232 |
| 1715027220 | 9.364 | -0.04 | -0.38 | 9.4659999 | 9.4659999 | 9.364 | 1279 |
| 1714768020 | 9.4 | -0.2 | -2.08 | 9.516 | 9.516 | 9.4 | 406 |
| 1714681560 | 9.6 | -0.05 | -0.50 | 9.926 | 9.926 | 9.6 | 532 |
| 1714508820 | 9.648 | -0.05 | -0.54 | 9.602 | 9.648 | 9.602 | 190 |
| 1714422420 | 9.6999999 | 0.03 | 0.33 | 9.65 | 9.6999999 | 9.65 | 265 |
| 1714163220 | 9.6679999 | -0.07 | -0.70 | 9.64 | 9.6679999 | 9.64 | 484 |
| 1714076820 | 9.736 | -0.13 | -1.28 | 9.736 | 9.736 | 9.736 | 1 |
| 1713990360 | 9.862 | 0 | 0.00 | 9.862 | 9.862 | 9.862 | 0 |
| 1713903960 | 9.862 | 0.23 | 2.37 | 9.85 | 9.862 | 9.568 | 108 |
| 1713817560 | 9.634 | -0.27 | -2.69 | 9.832 | 9.832 | 9.634 | 372 |
| 1713558420 | 9.9 | 0.1 | 1.04 | 9.9 | 9.9 | 9.9 | 150 |
| 1713472020 | 9.798 | 0.14 | 1.49 | 9.5779999 | 9.872 | 9.5779999 | 402 |
| 1713385620 | 9.654 | -0.01 | -0.14 | 9.708 | 9.708 | 9.654 | 206 |
| 1713299220 | 9.6679999 | -0.34 | -3.37 | 10.11 | 10.11 | 9.6679999 | 684 |
| 1713212820 | 10.005 | -0.43 | -4.12 | 10.385 | 10.695 | 9.8699999 | 1457 |
| 1712953620 | 10.435 | -0.17 | -1.56 | 10.485 | 10.805 | 10.425 | 582 |
| 1712867220 | 10.6 | -0.05 | -0.52 | 10.6 | 10.6 | 10.6 | 915 |
| 1712780760 | 10.654999 | 0.07 | 0.71 | 10.535 | 10.654999 | 10.485 | 617 |
| 1712694360 | 10.58 | -0.13 | -1.21 | 10.58 | 10.58 | 10.58 | 48 |
| 1712607960 | 10.71 | 0.34 | 3.28 | 10.435 | 10.71 | 10.435 | 1180 |
| 1712348820 | 10.369999 | -0.1 | -0.91 | 10.07 | 10.369999 | 10.07 | 220 |
| 1712262360 | 10.465 | 0.39 | 3.87 | 10.025 | 10.465 | 10.025 | 101 |
| 1712175960 | 10.074999 | -0.31 | -2.99 | 10.135 | 10.14 | 10.074999 | 396 |
| 1712089560 | 10.385 | -0.06 | -0.62 | 10.735 | 10.735 | 10.164999 | 375 |
| 1711661160 | 10.449999 | 0.1 | 0.97 | 10.39 | 10.699999 | 10.39 | 272 |
| 1711574820 | 10.35 | -0.13 | -1.24 | 10.57 | 10.57 | 10.35 | 60 |
| 1711488360 | 10.48 | 0.1 | 0.96 | 10.1 | 10.49 | 10.1 | 1330 |
| 1711401960 | 10.38 | -0.52 | -4.77 | 10.79 | 11.1 | 10.38 | 676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
