Indicators

Zoom Video Communications Cl A (NQ: ZM )

64.07 -0.09 (-0.14%)

Streaming Delayed Price Updated: 3:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	379.00	385.91	358.62	372.07	3,958,900	-6.52(-1.72%)
Jan 28, 2021	368.00	383.31	363.86	378.59	3,369,391	+7.85(+2.12%)
Jan 27, 2021	367.50	384.25	362.77	370.74	4,547,287	-3.65(-0.97%)
Jan 26, 2021	391.08	395.82	372.20	374.39	5,140,362	-17.44(-4.45%)
Jan 25, 2021	388.99	398.80	378.27	391.83	5,175,195	+8.43(+2.20%)
Jan 22, 2021	380.99	385.29	376.38	383.40	2,791,500	+0.59(+0.15%)
Jan 21, 2021	383.03	387.21	372.03	382.81	5,175,112	+0.01(+0.00%)
Jan 20, 2021	399.11	399.53	378.32	382.80	5,703,075	-11.07(-2.81%)
Jan 19, 2021	391.01	396.77	385.51	393.87	5,696,062	+9.34(+2.43%)
Jan 15, 2021	397.71	404.44	382.07	384.53	12,799,499	+1.29(+0.34%)
Jan 14, 2021	371.00	384.95	370.50	383.24	9,285,746	+18.61(+5.10%)
Jan 13, 2021	360.00	384.23	348.65	364.63	14,043,156	+7.82(+2.19%)
Jan 12, 2021	333.20	358.90	331.10	356.81	8,939,059	+19.10(+5.66%)
Jan 11, 2021	344.98	349.96	336.85	337.71	3,353,369	-11.90(-3.40%)
Jan 08, 2021	345.20	350.00	340.34	349.61	5,009,200	+7.11(+2.08%)
Jan 07, 2021	346.00	354.48	341.60	342.50	5,593,231	-1.91(-0.55%)
Jan 06, 2021	351.00	352.94	341.92	344.41	7,116,296	-16.42(-4.55%)
Jan 05, 2021	360.39	365.01	349.00	360.83	4,978,971	+0.85(+0.24%)

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.