Indicators

Zoom Video Communications Cl A (NQ: ZM )

63.86 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	485.70	486.83	460.00	478.36	16,521,127	+6.75(+1.43%)
Nov 27, 2020	453.99	472.04	449.00	471.61	7,276,400	+27.89(+6.29%)
Nov 25, 2020	435.85	448.48	433.33	443.72	8,763,700	+16.17(+3.78%)
Nov 24, 2020	421.51	438.83	420.01	427.55	6,136,692	-2.73(-0.63%)
Nov 23, 2020	432.01	436.51	417.88	430.28	8,465,010	-9.32(-2.12%)
Nov 20, 2020	418.55	445.30	415.56	439.60	12,586,500	+25.31(+6.11%)
Nov 19, 2020	408.99	427.89	407.50	414.29	7,948,806	-0.75(-0.18%)
Nov 18, 2020	399.00	423.50	390.22	415.04	10,949,931	+13.41(+3.34%)
Nov 17, 2020	406.29	411.50	396.32	401.63	6,961,470	+2.48(+0.62%)
Nov 16, 2020	382.60	400.80	375.10	399.15	12,035,302	-4.43(-1.10%)
Nov 13, 2020	425.99	428.47	396.87	403.58	11,773,700	-25.06(-5.85%)
Nov 12, 2020	427.85	435.75	419.61	428.64	14,915,288	+15.30(+3.70%)
Nov 11, 2020	391.65	419.80	385.00	413.34	16,627,752	+37.33(+9.93%)
Nov 10, 2020	412.50	414.45	366.28	376.01	20,726,536	-37.23(-9.01%)
Nov 09, 2020	433.00	446.47	402.00	413.24	17,981,880	-86.87(-17.37%)
Nov 06, 2020	494.66	505.88	482.73	500.11	4,265,900	+3.38(+0.68%)
Nov 05, 2020	497.99	499.35	480.76	496.73	6,364,835	+13.03(+2.69%)
Nov 04, 2020	471.92	484.94	455.40	483.70	8,031,954	+32.19(+7.13%)
Nov 03, 2020	456.33	461.88	445.01	451.51	6,474,449	-1.49(-0.33%)

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.