Ziff Davis Inc Historical Data - JXC1 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Ziff Davis Inc (JXC1)
Ziff Davis Inc (JXC1) Historical

Ziff Davis Inc (JXC1)

49.20

-1.80

( -3.53% )

Updated: 12:47:40

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.8	-5.38461538462	52	53.5	49.2	382	51.65217391	DE
4	-7.3	-12.9203539823	56.5	56.5	49.2	230	52.09274544	DE
12	6.400001	14.9532737139	42.799999	59	42.799999	256	54.46312699	DE
26	1.4	2.92887029289	47.8	59	38.6	200	52.51141303	DE
52	-13.8	-21.9047619048	63	64.5	38.6	170	53.15869904	DE
156	-10.8	-18	60	64.5	38.6	154	53.83224132	DE
260	-10.8	-18	60	64.5	38.6	154	53.83224132	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736371620	50.5	-3	-5.61	51.5	51.5	49.6	928
1736285220	53.5	0.5	0.94	53.5	53.5	53.5	41
1736198820	53	0	0.00	53	53	53	50
1735939620	53	0.5	0.95	53	53	52	343
1735853220	52.5	0	0.00	52	52.5	51	547
1735594020	52.5	0	0.00	52.5	52.5	52.5	0
1735334820	52.5	-1	-1.87	52.5	52.5	52.5	39
1734989220	53.5	0	0.00	53.5	53.5	53.5	0
1734730020	53.5	0	0.00	53.5	53.5	53.5	0
1734643620	53.5	0	0.00	52.5	53.5	52.5	91
1734557220	53.5	-3	-5.31	55	55	53.5	154
1734470820	56.5	0	0.00	56.5	56.5	56.5	0
1734384420	56.5	0	0.00	54.5	56.5	54.5	99
1734125220	56.5	0	0.00	56.5	56.5	56.5	0
1734038820	56.5	-1	-1.74	56.5	56.5	56.5	10
1733952420	57.5	2	3.60	56.5	57.5	56.5	164
1733866020	55.5	-1	-1.77	56	56	55.5	30
1733779620	56.5	0.5	0.89	56	59	56	2249
1733520420	56	0	0.00	56	56	56	0
1733434020	56	0	0.00	56	56	56	0
1733347620	56	-1	-1.75	56	56	56	20
1733261220	57	0	0.00	59	59	57	161
1733174820	57	2	3.64	56	57.5	56	274
1732915620	55	0	0.00	55	55	55	0
1732829220	55	0	0.00	55	55	55	0
1732742820	55	-0.5	-0.90	55	55	55	26
1732656420	55.5	0	0.00	55.5	55.5	55.5	0
1732570020	55.5	0	0.00	55.5	55.5	55.5	18
1732310820	55.5	0	0.00	55.5	55.5	55.5	0
1732224420	55.5	0	0.00	55.5	55.5	55.5	0
1732138020	55.5	0	0.00	55.5	55.5	55.5	0
1732051620	55.5	0	0.00	55.5	55.5	55.5	0
1731965220	55.5	0	0.00	55.5	55.5	55.5	0
1731706020	55.5	0	0.00	55.5	55.5	55.5	0
1731619620	55.5	0	0.00	55.5	55.5	55.5	0
1731533220	55.5	0	0.00	55.5	55.5	55.5	0
1731446820	55.5	0	0.00	55.5	55.5	55.5	0
1731360420	55.5	9.7	21.18	53.5	55.5	53.5	281
1731101160	45.8	0	0.00	45.8	45.8	45.8	0
1731014760	45.8	2.8	6.51	45.8	45.8	45.8	4
1730928360	43	0	0.00	43	43	43	0
1730841960	43	0	0.00	43	43	43	0
1730755560	43	0.2	0.47	43	43	43	38
1730492820	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1730406420	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1730320020	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1730233620	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1730147220	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1729888020	42.799999	2.8	7.00	42.799999	42.799999	42.799999	55
1729801560	40	0	0.00	40	40	40	0
1729715160	40	0	0.00	40	40	40	0
1729628760	40	0	0.00	40	40	40	0
1729542360	40	0	0.00	40	40	40	0
1729283160	40	0	0.00	40	40	40	0
1729196760	40	0	0.00	40	40	40	0
1729110360	40	0	0.00	40	40	40	0
1729023960	40	0	0.00	40	40	40	0
1728937560	40	0	0.00	40	40	40	0
1728678360	40	0	0.00	40	40	40	0
1728591960	40	-4	-9.09	40	40	40	240
1728457200	44	0	0.00	44	44	44	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions