Indicators

Zoom Video Communications Cl A (NQ: ZM )

64.16 +0.20 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.