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 (%)
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%)

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.