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 +0.32 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2021 318.03 326.28 317.24 319.57 2,152,400 -1.53(-0.48%)
Apr 29, 2021 331.16 332.50 318.89 321.10 3,119,489 -10.15(-3.06%)
Apr 28, 2021 330.24 334.70 326.05 331.25 1,436,810 -2.24(-0.67%)
Apr 27, 2021 336.39 341.68 330.89 333.49 2,207,752 -2.93(-0.87%)
Apr 26, 2021 337.51 338.00 329.21 336.42 2,286,023 -0.46(-0.14%)
Apr 23, 2021 331.49 338.55 328.24 336.88 2,446,000 +8.56(+2.61%)
Apr 22, 2021 322.67 338.05 322.67 328.32 3,327,682 +5.56(+1.72%)
Apr 21, 2021 317.01 323.11 313.50 322.76 1,916,846 +0.98(+0.30%)
Apr 20, 2021 326.73 327.55 316.36 321.78 2,280,359 -2.55(-0.79%)
Apr 19, 2021 327.52 337.80 320.50 324.33 3,131,219 -5.62(-1.70%)
Apr 16, 2021 330.27 333.75 326.87 329.95 2,476,500 -2.43(-0.73%)
Apr 15, 2021 334.14 338.42 327.46 332.38 3,360,299 +3.18(+0.97%)
Apr 14, 2021 344.72 345.02 328.63 329.20 2,841,912 -13.55(-3.95%)
Apr 13, 2021 327.36 343.71 325.50 342.75 5,294,669 +21.24(+6.61%)
Apr 12, 2021 318.10 322.38 315.19 321.51 2,964,332 -1.14(-0.35%)
Apr 09, 2021 329.10 329.82 319.42 322.65 3,216,400 -8.63(-2.61%)
Apr 08, 2021 326.85 333.99 326.00 331.28 2,820,686 +8.20(+2.54%)
Apr 07, 2021 329.11 333.44 319.23 323.08 4,194,571 -6.71(-2.03%)
Apr 06, 2021 323.75 332.66 321.66 329.79 3,766,272 +5.83(+1.80%)
Apr 05, 2021 327.83 328.50 313.10 323.96 3,024,294 -2.27(-0.70%)
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.