Indicators

Zoom Video Communications Cl A (NQ: ZM )

62.14 +0.32 (+0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	76.13	77.00	74.29	76.20	1,358,328	+0.16(+0.21%)
Sep 27, 2019	79.69	79.83	75.09	76.04	2,350,800	-3.71(-4.65%)
Sep 26, 2019	79.25	80.62	78.62	79.75	928,303	+0.15(+0.19%)
Sep 25, 2019	79.12	79.99	76.08	79.60	1,938,824	-0.42(-0.52%)
Sep 24, 2019	82.43	82.93	79.46	80.02	2,147,519	-2.60(-3.15%)
Sep 23, 2019	82.29	83.60	81.80	82.62	678,713	-0.01(-0.01%)
Sep 20, 2019	85.00	85.35	81.50	82.63	2,054,500	-1.99(-2.35%)
Sep 19, 2019	85.20	85.35	83.25	84.62	1,276,565	+0.07(+0.08%)
Sep 18, 2019	84.40	86.00	83.50	84.55	1,843,109	-0.09(-0.11%)
Sep 17, 2019	81.49	84.82	79.53	84.64	2,544,186	+3.97(+4.92%)
Sep 16, 2019	78.50	80.99	78.26	80.67	1,629,972	+1.82(+2.31%)
Sep 13, 2019	81.57	82.48	78.27	78.85	1,416,800	-2.68(-3.29%)
Sep 12, 2019	81.45	82.65	79.90	81.53	1,955,007	+0.63(+0.78%)
Sep 11, 2019	80.00	81.86	78.50	80.90	2,010,353	+0.55(+0.68%)
Sep 10, 2019	77.00	81.22	76.81	80.35	2,811,768	+1.70(+2.16%)
Sep 09, 2019	85.75	85.94	77.20	78.65	6,709,178	-6.76(-7.91%)
Sep 06, 2019	92.00	96.50	84.86	85.41	7,289,700	-7.28(-7.85%)
Sep 05, 2019	94.24	94.38	88.51	92.69	5,049,305	-0.84(-0.90%)
Sep 04, 2019	93.95	96.00	93.18	93.53	2,416,691	+1.07(+1.16%)

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.