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 (%)
Nov 29, 2019	74.10	74.94	73.86	74.50	512,600	+0.42(+0.57%)
Nov 27, 2019	75.81	75.84	73.36	74.08	1,356,200	-1.08(-1.44%)
Nov 26, 2019	75.00	75.77	74.76	75.16	1,847,387	+0.61(+0.82%)
Nov 25, 2019	73.80	75.06	72.86	74.55	1,942,117	+1.39(+1.90%)
Nov 22, 2019	72.00	74.00	71.15	73.16	3,059,800	+3.24(+4.63%)
Nov 21, 2019	71.50	71.95	69.58	69.92	1,128,992	-1.07(-1.51%)
Nov 20, 2019	69.25	71.71	68.55	70.99	2,793,629	+1.35(+1.94%)
Nov 19, 2019	70.19	70.33	68.19	69.64	1,706,034	-0.44(-0.63%)
Nov 18, 2019	70.47	71.14	68.78	70.08	1,676,349	+0.07(+0.10%)
Nov 15, 2019	68.13	71.10	67.91	70.01	2,316,000	+2.27(+3.35%)
Nov 14, 2019	67.77	68.15	66.71	67.74	938,161	-0.27(-0.40%)
Nov 13, 2019	68.00	68.51	66.87	68.01	1,987,015	+0.01(+0.01%)
Nov 12, 2019	68.50	70.05	67.56	68.00	1,909,852	-0.39(-0.57%)
Nov 11, 2019	69.51	70.19	67.76	68.39	1,040,401	-1.46(-2.09%)
Nov 08, 2019	66.54	70.00	66.52	69.85	1,478,200	+3.04(+4.55%)
Nov 07, 2019	67.03	68.68	66.21	66.81	1,129,007	-0.02(-0.03%)
Nov 06, 2019	66.95	67.13	65.36	66.83	1,328,637	-0.06(-0.09%)
Nov 05, 2019	70.71	70.85	66.68	66.89	1,813,341	-3.23(-4.61%)
Nov 04, 2019	70.81	70.85	69.01	70.12	1,563,462	-0.27(-0.38%)

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.