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 )

62.13 -0.01 (-0.02%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 8, 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 (%)
Nov 30, 2021 220.66 221.41 207.40 211.41 5,911,680 -7.57(-3.46%)
Nov 29, 2021 216.43 219.36 208.46 218.98 7,031,419 -1.69(-0.76%)
Nov 26, 2021 235.70 235.97 219.21 220.67 10,808,626 +12.37(+5.94%)
Nov 24, 2021 203.90 211.50 202.02 208.30 9,243,429 +1.66(+0.80%)
Nov 23, 2021 218.05 218.61 195.80 206.64 25,293,132 -35.64(-14.71%)
Nov 22, 2021 249.26 251.70 238.20 242.28 7,930,068 -9.02(-3.59%)
Nov 19, 2021 262.24 265.23 249.33 251.30 3,882,746 -4.45(-1.74%)
Nov 18, 2021 260.88 256.08 255.31 255.75 2,356,528 -7.96(-3.02%)
Nov 17, 2021 264.00 266.19 261.52 263.71 2,416,666 -0.78(-0.29%)
Nov 16, 2021 263.00 268.88 261.21 264.49 1,969,172 +0.78(+0.30%)
Nov 15, 2021 255.00 265.33 255.00 263.71 3,992,950 +8.74(+3.43%)
Nov 12, 2021 248.38 255.14 245.53 254.97 3,173,610 +7.37(+2.98%)
Nov 11, 2021 251.27 253.19 245.16 247.60 3,283,749 -3.66(-1.46%)
Nov 10, 2021 257.01 251.26 4,899,945 -7.14(-2.76%)
Nov 09, 2021 260.99 265.66 257.57 258.40 3,018,833 -1.50(-0.58%)
Nov 08, 2021 262.65 263.18 257.94 259.90 3,933,851 -4.80(-1.81%)
Nov 05, 2021 267.10 275.64 259.77 264.70 5,420,971 -17.50(-6.20%)
Nov 04, 2021 286.22 291.31 280.73 282.20 1,984,913 -3.46(-1.21%)
Nov 03, 2021 280.22 286.05 274.02 285.66 2,432,724 +5.37(+1.92%)
Nov 02, 2021 281.10 286.45 276.27 280.29 2,092,092 +1.35(+0.48%)
Nov 01, 2021 273.20 279.47 274.44 278.94 2,773,967 +4.29(+1.56%)
Oct 29, 2021 272.02 276.61 271.60 274.65 1,493,807 -1.93(-0.70%)
Oct 28, 2021 271.16 278.26 269.21 276.58 1,594,324 +3.77(+1.38%)
Oct 27, 2021 278.94 282.48 272.25 272.81 3,103,691 -5.89(-2.11%)
Oct 26, 2021 283.33 278.70 2,421,577 -1.09(-0.39%)
Oct 25, 2021 276.04 279.79 2,924,909 +2.21(+0.80%)
Oct 22, 2021 283.51 286.66 276.12 277.58 3,320,483 +2.80(+1.02%)
Oct 21, 2021 273.64 278.14 272.60 274.78 1,495,877 -0.93(-0.34%)
Oct 20, 2021 277.35 280.20 272.68 275.71 1,740,513 -0.69(-0.25%)
Oct 19, 2021 274.53 279.81 273.83 276.40 2,378,971 +2.17(+0.79%)
Oct 18, 2021 265.67 274.83 265.50 274.23 2,648,499 +7.91(+2.97%)
Oct 15, 2021 267.00 267.98 264.25 266.32 2,796,397 -0.69(-0.26%)
Oct 14, 2021 270.50 274.00 266.84 267.01 3,066,298 +0.77(+0.29%)
Oct 13, 2021 257.74 268.28 257.30 266.24 3,767,230 +10.75(+4.21%)
Oct 12, 2021 255.27 257.34 253.10 255.49 3,060,483 +1.52(+0.60%)
Oct 11, 2021 252.18 258.41 252.00 253.97 1,721,620 -1.08(-0.42%)
Oct 08, 2021 257.23 260.54 253.63 255.05 2,265,296 -1.22(-0.48%)
Oct 07, 2021 254.43 258.48 253.81 256.27 2,669,905 +2.62(+1.03%)
Oct 06, 2021 251.30 257.88 250.11 253.65 3,902,850 -3.47(-1.35%)
Oct 05, 2021 259.84 262.74 256.85 257.12 3,711,029 -2.51(-0.97%)
Oct 04, 2021 264.24 264.57 253.41 259.63 5,002,959 -7.88(-2.94%)
Oct 01, 2021 268.77 274.57 262.70 267.51 8,664,771 +6.01(+2.30%)
Sep 30, 2021 257.39 264.88 255.25 261.50 4,718,303 +4.09(+1.59%)
Sep 29, 2021 262.32 266.86 256.88 257.41 4,311,976 -4.48(-1.71%)
Sep 28, 2021 269.49 270.62 259.80 261.89 5,210,899 -10.99(-4.03%)
Sep 27, 2021 269.49 275.24 266.11 272.88 3,083,195 +0.52(+0.19%)
Sep 24, 2021 274.64 275.90 267.19 272.36 4,051,731 -3.83(-1.39%)
Sep 23, 2021 279.91 280.36 275.45 276.19 2,865,530 -1.76(-0.63%)
Sep 22, 2021 276.20 279.39 275.25 277.95 2,994,218 -0.29(-0.10%)
Sep 21, 2021 281.03 281.17 275.06 278.24 4,165,233 -2.43(-0.87%)
Sep 20, 2021 278.65 283.13 276.91 280.67 3,902,476 -7.01(-2.44%)
Sep 17, 2021 279.79 287.78 278.37 287.68 5,423,419 +9.46(+3.40%)
Sep 16, 2021 277.68 279.29 273.50 278.22 4,675,323 -0.90(-0.32%)
Sep 15, 2021 282.33 283.07 277.02 279.12 4,644,450 -2.31(-0.82%)
Sep 14, 2021 290.34 291.88 280.92 281.43 6,034,113 -8.75(-3.02%)
Sep 13, 2021 300.16 300.27 289.82 290.18 4,913,148 -11.32(-3.75%)
Sep 10, 2021 296.91 306.26 296.81 301.50 6,096,359 +5.64(+1.91%)
Sep 09, 2021 292.16 297.57 291.13 295.86 3,348,107 +2.26(+0.77%)
Sep 08, 2021 299.55 299.96 290.53 293.60 3,931,981 -6.36(-2.12%)
Sep 07, 2021 298.30 300.98 294.80 299.96 4,255,531 +1.67(+0.56%)
Sep 03, 2021 295.32 301.81 292.03 298.29 6,131,439 +3.20(+1.08%)
Sep 02, 2021 292.80 296.69 290.41 295.09 6,649,160 +4.23(+1.45%)
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.