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 )

59.22 -0.72 (-1.20%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 19, 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, 2021 315.23 325.74 311.13 321.29 2,772,368 +8.10(+2.59%)
Mar 30, 2021 305.00 314.88 302.32 313.19 2,835,927 +4.80(+1.56%)
Mar 29, 2021 317.07 322.97 305.78 308.39 3,039,341 -11.56(-3.61%)
Mar 26, 2021 312.89 320.00 306.75 319.95 3,219,800 +5.10(+1.62%)
Mar 25, 2021 310.95 320.63 308.31 314.85 3,563,196 -0.11(-0.03%)
Mar 24, 2021 338.68 339.99 314.35 314.96 4,922,145 -24.80(-7.30%)
Mar 23, 2021 330.00 347.40 329.35 339.76 5,720,975 +11.26(+3.43%)
Mar 22, 2021 329.45 333.89 327.01 328.50 2,946,920 +2.24(+0.69%)
Mar 19, 2021 316.83 327.98 313.63 326.26 4,981,300 +9.94(+3.14%)
Mar 18, 2021 330.00 330.33 316.00 316.32 5,438,803 -20.33(-6.04%)
Mar 17, 2021 328.57 340.54 322.66 336.65 3,592,210 +1.57(+0.47%)
Mar 16, 2021 351.99 355.49 333.69 335.08 3,329,836 -14.92(-4.26%)
Mar 15, 2021 347.08 351.56 343.50 350.00 1,992,161 +3.61(+1.04%)
Mar 12, 2021 342.01 350.44 338.43 346.39 2,960,700 -8.78(-2.47%)
Mar 11, 2021 347.99 357.40 338.80 355.17 3,911,155 +19.14(+5.70%)
Mar 10, 2021 347.99 355.69 333.01 336.03 4,725,424 -6.08(-1.78%)
Mar 09, 2021 331.95 343.58 320.80 342.11 5,693,367 +31.18(+10.03%)
Mar 08, 2021 334.99 339.35 309.00 310.93 6,879,211 -26.50(-7.85%)
Mar 05, 2021 345.39 347.75 314.38 337.43 8,255,500 -5.66(-1.65%)
Mar 04, 2021 347.80 358.30 333.00 343.09 10,300,534 +1.52(+0.45%)
Mar 03, 2021 383.00 383.25 339.00 341.57 15,485,624 -31.22(-8.37%)
Mar 02, 2021 439.60 440.00 371.82 372.79 18,061,386 -36.87(-9.00%)
Mar 01, 2021 388.66 416.20 387.01 409.66 9,956,248 +36.05(+9.65%)
Feb 26, 2021 367.45 377.09 356.17 373.61 4,702,400 +8.88(+2.43%)
Feb 25, 2021 383.78 387.65 361.01 364.73 4,575,052 -20.50(-5.32%)
Feb 24, 2021 383.13 388.67 375.62 385.23 3,439,416 -2.93(-0.75%)
Feb 23, 2021 371.01 389.99 351.81 388.16 5,553,219 -6.18(-1.57%)
Feb 22, 2021 408.50 411.72 390.60 394.34 4,331,195 -22.92(-5.49%)
Feb 19, 2021 419.22 425.99 414.50 417.26 2,195,000 -0.65(-0.16%)
Feb 18, 2021 426.75 428.88 414.00 417.91 2,641,515 -11.51(-2.68%)
Feb 17, 2021 440.02 441.20 418.25 429.42 4,003,906 -15.09(-3.39%)
Feb 16, 2021 438.80 451.77 436.70 444.51 4,245,928 +11.40(+2.63%)
Feb 12, 2021 431.52 435.00 423.13 433.11 2,077,800 +0.34(+0.08%)
Feb 11, 2021 433.99 443.75 429.51 432.77 3,499,333 +1.77(+0.41%)
Feb 10, 2021 431.89 441.22 416.14 431.00 4,732,858 +0.97(+0.23%)
Feb 09, 2021 411.69 434.67 410.31 430.03 5,111,064 +19.22(+4.68%)
Feb 08, 2021 420.74 422.00 406.50 410.81 3,731,684 -8.78(-2.09%)
Feb 05, 2021 387.86 420.00 387.86 419.59 9,759,000 +29.61(+7.59%)
Feb 04, 2021 383.50 390.00 376.87 389.98 2,524,908 +9.51(+2.50%)
Feb 03, 2021 395.79 395.79 379.00 380.47 3,430,257 -11.37(-2.90%)
Feb 02, 2021 384.50 394.89 378.68 391.84 3,772,738 +9.91(+2.59%)
Feb 01, 2021 369.00 382.78 368.13 381.93 3,436,505 +9.86(+2.65%)
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.