Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoom Video Communications Cl A (NQ: ZM )

60.36 +1.28 (+2.17%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 147.02 149.79 143.36 146.12 10,013,884 -4.76(-3.15%)
Mar 30, 2020 160.76 161.69 147.20 150.88 15,754,950 -0.82(-0.54%)
Mar 27, 2020 145.70 154.97 145.60 151.70 13,271,900 +10.55(+7.47%)
Mar 26, 2020 140.51 146.65 138.20 141.15 9,267,167 +3.04(+2.20%)
Mar 25, 2020 140.10 149.00 136.20 138.11 14,727,283 +2.93(+2.17%)
Mar 24, 2020 154.00 155.00 133.88 135.18 22,389,760 -24.38(-15.28%)
Mar 23, 2020 142.00 164.94 137.25 159.56 27,633,288 +29.01(+22.22%)
Mar 20, 2020 129.00 135.98 124.00 130.55 13,872,600 +6.78(+5.48%)
Mar 19, 2020 122.95 132.23 119.10 123.77 16,240,620 +5.06(+4.26%)
Mar 18, 2020 111.00 119.00 108.85 118.71 13,566,944 +7.61(+6.85%)
Mar 17, 2020 107.33 113.83 102.00 111.10 18,708,068 +3.24(+3.00%)
Mar 16, 2020 105.00 119.87 103.20 107.86 17,199,456 +0.39(+0.36%)
Mar 13, 2020 113.00 113.80 104.16 107.47 9,233,500 -2.00(-1.83%)
Mar 12, 2020 106.25 113.87 104.39 109.47 12,086,179 -0.83(-0.75%)
Mar 11, 2020 108.41 113.99 107.00 110.30 12,587,810 +1.81(+1.67%)
Mar 10, 2020 113.80 113.80 105.00 108.49 10,231,730 -5.26(-4.62%)
Mar 09, 2020 105.00 116.50 100.88 113.75 14,548,228 -0.57(-0.50%)
Mar 06, 2020 119.65 122.00 107.00 114.32 22,975,600 -10.68(-8.54%)
Mar 05, 2020 110.25 129.83 110.00 125.00 28,121,028 +8.20(+7.02%)
Mar 04, 2020 118.51 119.97 113.11 116.80 11,917,295 -0.67(-0.57%)
Mar 03, 2020 114.55 119.20 112.11 117.47 11,010,981 +4.36(+3.85%)
Mar 02, 2020 109.35 114.50 102.50 113.11 10,142,929 +8.11(+7.72%)
Feb 28, 2020 121.07 121.93 97.37 105.00 21,710,900 -8.55(-7.53%)
Feb 27, 2020 109.43 118.00 107.60 113.55 13,463,795 +6.67(+6.24%)
Feb 26, 2020 109.94 111.30 105.60 106.88 6,868,965 -0.20(-0.19%)
Feb 25, 2020 108.52 111.80 104.47 107.08 13,404,656 +2.07(+1.97%)
Feb 24, 2020 97.15 110.00 97.02 105.01 12,130,473 +3.25(+3.19%)
Feb 21, 2020 104.03 104.29 98.09 101.76 5,535,900 -3.53(-3.35%)
Feb 20, 2020 104.00 110.75 101.43 105.29 11,287,525 +1.36(+1.31%)
Feb 19, 2020 100.32 105.08 99.75 103.93 7,785,896 +7.54(+7.82%)
Feb 18, 2020 93.02 98.14 92.40 96.39 5,617,575 +5.44(+5.98%)
Feb 14, 2020 90.88 91.71 89.81 90.95 2,295,000 +1.09(+1.21%)
Feb 13, 2020 87.61 91.93 87.00 89.86 3,405,504 +1.58(+1.79%)
Feb 12, 2020 88.66 89.50 86.52 88.28 1,669,903 -0.40(-0.45%)
Feb 11, 2020 90.00 90.50 87.93 88.68 2,730,381 -0.99(-1.10%)
Feb 10, 2020 89.09 89.98 86.91 89.67 2,070,130 +1.03(+1.16%)
Feb 07, 2020 87.23 90.60 86.81 88.64 2,636,900 +1.38(+1.58%)
Feb 06, 2020 87.00 89.44 85.26 87.26 2,409,960 +0.27(+0.31%)
Feb 05, 2020 85.77 90.97 83.75 86.99 5,126,131 +1.20(+1.40%)
Feb 04, 2020 91.04 93.30 83.50 85.79 10,608,803 -1.87(-2.13%)
Feb 03, 2020 77.69 88.94 77.51 87.66 12,987,139 +11.36(+14.89%)
Jan 31, 2020 74.27 76.67 73.30 76.30 2,521,700 +1.76(+2.36%)
Jan 30, 2020 73.10 74.80 72.55 74.54 1,424,762 +0.96(+1.30%)
Jan 29, 2020 72.51 74.14 71.21 73.58 1,373,680 +2.07(+2.89%)
Jan 28, 2020 71.00 72.48 70.26 71.51 1,595,907 +1.07(+1.52%)
Jan 27, 2020 71.33 72.13 70.32 70.44 1,750,223 -2.56(-3.51%)
Jan 24, 2020 74.97 76.19 72.37 73.00 1,660,100 -1.47(-1.97%)
Jan 23, 2020 75.67 75.97 74.21 74.47 1,279,048 -1.14(-1.51%)
Jan 22, 2020 77.07 77.11 75.46 75.61 1,500,865 -1.12(-1.46%)
Jan 21, 2020 75.56 77.12 74.32 76.73 1,606,251 +1.17(+1.55%)
Jan 17, 2020 76.66 76.90 75.49 75.56 1,357,400 -0.55(-0.72%)
Jan 16, 2020 78.00 78.79 75.11 76.11 2,998,733 -0.83(-1.08%)
Jan 15, 2020 73.28 77.78 73.20 76.94 3,962,373 +3.78(+5.17%)
Jan 14, 2020 74.32 75.11 72.26 73.16 1,909,450 -0.87(-1.18%)
Jan 13, 2020 73.89 75.58 73.80 74.03 3,347,098 +0.94(+1.29%)
Jan 10, 2020 73.08 73.80 72.25 73.09 1,656,200 +0.47(+0.65%)
Jan 09, 2020 73.99 74.00 71.35 72.62 2,772,037 +0.07(+0.10%)
Jan 08, 2020 71.81 73.29 71.03 72.55 2,482,497 +0.65(+0.90%)
Jan 07, 2020 70.29 72.84 69.37 71.90 6,986,424 +1.58(+2.25%)
Jan 06, 2020 66.63 70.50 65.81 70.32 3,151,614 +3.04(+4.52%)
Jan 03, 2020 67.62 68.68 67.10 67.28 1,128,400 -1.44(-2.10%)
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.