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 )

62.14 +1.04 (+1.70%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 1, 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 (%)
May 29, 2020 168.00 179.99 167.86 179.48 15,311,200 +15.93(+9.74%)
May 28, 2020 159.23 169.40 159.20 163.55 6,390,495 +1.58(+0.98%)
May 27, 2020 158.01 162.22 149.16 161.97 10,073,241 -2.03(-1.24%)
May 26, 2020 169.10 169.69 163.12 164.00 6,687,741 -7.06(-4.13%)
May 22, 2020 171.86 175.89 170.20 171.06 4,302,100 -0.97(-0.56%)
May 21, 2020 175.96 177.80 168.36 172.03 5,519,696 -3.45(-1.97%)
May 20, 2020 173.53 175.64 170.53 175.48 6,908,429 +1.80(+1.04%)
May 19, 2020 167.00 173.86 166.21 173.68 8,480,607 +8.99(+5.46%)
May 18, 2020 170.03 173.44 162.64 164.69 9,630,728 -10.14(-5.80%)
May 15, 2020 166.75 175.44 166.56 174.83 8,540,400 +6.92(+4.12%)
May 14, 2020 168.26 170.80 162.89 167.91 6,723,606 +0.77(+0.46%)
May 13, 2020 163.61 171.50 159.17 167.14 11,076,009 +6.10(+3.79%)
May 12, 2020 168.00 168.23 160.05 161.04 7,088,930 -5.44(-3.27%)
May 11, 2020 159.43 168.00 158.00 166.48 10,137,969 +11.08(+7.13%)
May 08, 2020 160.00 161.16 152.71 155.40 7,079,100 -2.40(-1.52%)
May 07, 2020 154.84 162.00 154.04 157.80 8,383,826 +8.21(+5.49%)
May 06, 2020 145.47 150.74 144.09 149.59 6,010,761 +4.77(+3.29%)
May 05, 2020 144.43 148.44 140.86 144.82 7,374,703 +1.38(+0.96%)
May 04, 2020 140.77 144.98 140.45 143.44 9,181,749 +4.88(+3.52%)
May 01, 2020 136.00 141.63 132.67 138.56 13,806,900 +3.39(+2.51%)
Apr 30, 2020 139.99 143.80 133.68 135.17 16,673,452 -11.31(-7.72%)
Apr 29, 2020 147.98 151.00 143.38 146.48 22,024,612 -10.24(-6.53%)
Apr 28, 2020 165.00 166.00 155.25 156.72 13,470,905 -7.88(-4.79%)
Apr 27, 2020 156.59 167.85 155.00 164.60 19,776,664 +5.80(+3.65%)
Apr 24, 2020 177.15 181.50 158.30 158.80 44,049,500 -10.29(-6.09%)
Apr 23, 2020 154.01 169.75 153.49 169.09 22,131,280 +18.84(+12.54%)
Apr 22, 2020 147.10 152.28 145.10 150.25 6,528,776 +6.98(+4.87%)
Apr 21, 2020 151.42 154.75 138.36 143.27 9,704,118 -5.72(-3.84%)
Apr 20, 2020 153.30 155.00 148.25 148.99 11,208,654 -1.07(-0.71%)
Apr 17, 2020 147.91 153.79 144.03 150.06 11,328,400 -0.20(-0.13%)
Apr 16, 2020 149.92 154.25 146.80 150.26 15,090,667 -1.30(-0.86%)
Apr 15, 2020 141.71 152.57 140.00 151.56 14,178,943 +9.67(+6.82%)
Apr 14, 2020 141.07 145.20 139.01 141.89 11,666,829 +5.97(+4.39%)
Apr 13, 2020 127.00 136.86 125.60 135.92 15,393,489 +11.41(+9.16%)
Apr 09, 2020 117.80 125.50 114.00 124.51 15,512,900 +6.70(+5.69%)
Apr 08, 2020 115.02 125.88 112.50 117.81 26,233,152 +4.06(+3.57%)
Apr 07, 2020 118.00 118.44 109.57 113.75 20,155,474 -9.19(-7.48%)
Apr 06, 2020 113.63 125.17 108.53 122.94 25,352,852 -5.26(-4.10%)
Apr 03, 2020 124.30 128.48 120.11 128.20 12,238,100 +6.27(+5.14%)
Apr 02, 2020 125.30 133.49 114.50 121.93 27,307,284 -15.07(-11.00%)
Apr 01, 2020 144.50 144.60 135.18 137.00 11,386,296 -9.12(-6.24%)
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%)
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.