Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZeroFox Holdings, Inc. - Common Stock (NQ: ZFOX )

1.140 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2023 0.6839 0.6839 0.6412 0.6449 69,170 -0.02(-2.29%)
Oct 30, 2023 0.6285 0.6700 0.6140 0.6600 127,767 +0.00(+0.61%)
Oct 27, 2023 0.6620 0.6700 0.6408 0.6560 205,886 -0.02(-3.09%)
Oct 26, 2023 0.7016 0.7090 0.6525 0.6769 109,269 -0.02(-2.31%)
Oct 25, 2023 0.7336 0.7336 0.6500 0.6929 102,153 -0.01(-1.58%)
Oct 24, 2023 0.7000 0.7100 0.6750 0.7040 94,549 +0.01(+1.31%)
Oct 23, 2023 0.7000 0.7000 0.6500 0.6949 51,410 +0.02(+3.12%)
Oct 20, 2023 0.6980 0.6997 0.6381 0.6739 159,540 -0.02(-3.45%)
Oct 19, 2023 0.6990 0.7200 0.6899 0.6980 109,356 -0.00(-0.14%)
Oct 18, 2023 0.6800 0.6997 0.6600 0.6990 98,936 +0.02(+2.48%)
Oct 17, 2023 0.7400 0.7400 0.6600 0.6821 276,730 -0.05(-6.57%)
Oct 16, 2023 0.7800 0.7800 0.6260 0.7301 314,769 -0.03(-4.31%)
Oct 13, 2023 0.7980 0.8209 0.7501 0.7630 195,283 -0.04(-4.39%)
Oct 12, 2023 0.8515 0.8515 0.7800 0.7980 55,970 -0.02(-2.10%)
Oct 11, 2023 0.8109 0.8500 0.8000 0.8151 67,628 -0.01(-1.68%)
Oct 10, 2023 0.8124 0.8470 0.8124 0.8290 42,299 +0.04(+4.80%)
Oct 09, 2023 0.8400 0.8400 0.7800 0.7910 85,933 -0.01(-1.14%)
Oct 06, 2023 0.8210 0.8294 0.8000 0.8001 53,761 -0.02(-2.01%)
Oct 05, 2023 0.8000 0.8499 0.7900 0.8165 54,147 +0.02(+2.61%)
Oct 04, 2023 0.7915 0.8181 0.7534 0.7957 194,738 -0.02(-2.49%)
Oct 03, 2023 0.8600 0.8600 0.7600 0.8160 341,393 -0.05(-5.56%)
Oct 02, 2023 0.8792 0.9183 0.8200 0.8640 95,973 -0.02(-1.73%)
Sep 29, 2023 0.9399 0.9400 0.8505 0.8792 206,165 -0.03(-3.37%)
Sep 28, 2023 0.9500 0.9857 0.8800 0.9099 71,123 -0.04(-4.03%)
Sep 27, 2023 0.9330 0.9700 0.8973 0.9481 133,991 -0.01(-1.24%)
Sep 26, 2023 0.9700 1.040 0.9302 0.9600 260,691 -0.01(-1.03%)
Sep 25, 2023 0.9700 0.9739 0.9400 0.9700 54,174 -0.02(-1.86%)
Sep 22, 2023 0.9600 0.9904 0.9600 0.9884 28,136 -0.00(-0.06%)
Sep 21, 2023 0.9801 1.020 0.9600 0.9890 80,265 -0.00(-0.08%)
Sep 20, 2023 1.030 1.031 0.9700 0.9898 79,625 -0.03(-2.96%)
Sep 19, 2023 1.030 1.040 1.000 1.020 67,024 -0.02(-1.92%)
Sep 18, 2023 1.010 1.040 1.000 1.040 90,592 +0.02(+1.96%)
Sep 15, 2023 0.9900 1.090 0.9900 1.020 254,234 +0.01(+0.99%)
Sep 14, 2023 0.9800 1.020 0.9526 1.010 107,463 +0.02(+2.13%)
Sep 13, 2023 1.020 1.020 0.9500 0.9889 271,751 -0.02(-2.09%)
Sep 12, 2023 0.9900 1.040 0.9600 1.010 218,372 -0.01(-0.98%)
Sep 11, 2023 1.080 1.080 0.9869 1.020 457,798 -0.04(-3.77%)
Sep 08, 2023 1.080 1.097 1.020 1.060 249,653 -0.05(-4.50%)
Sep 07, 2023 1.030 1.110 1.000 1.110 227,126 +0.05(+4.72%)
Sep 06, 2023 1.190 1.190 1.040 1.060 1,439,745 +0.02(+1.92%)
Sep 05, 2023 1.070 1.120 1.000 1.040 259,429 +0.00(+0.00%)
Sep 01, 2023 1.040 1.090 1.030 1.040 35,678 +0.00(+0.00%)
Aug 31, 2023 1.070 1.080 1.028 1.040 63,255 -0.03(-2.80%)
Aug 30, 2023 1.060 1.090 1.040 1.070 46,111 +0.02(+1.90%)
Aug 29, 2023 1.020 1.120 1.000 1.050 39,257 +0.01(+0.96%)
Aug 28, 2023 1.060 1.060 1.000 1.040 77,096 +0.02(+1.96%)
Aug 25, 2023 1.030 1.060 1.000 1.020 68,039 -0.01(-0.97%)
Aug 24, 2023 1.070 1.081 1.020 1.030 64,162 -0.06(-5.50%)
Aug 23, 2023 1.080 1.110 1.050 1.090 46,594 +0.01(+0.93%)
Aug 22, 2023 1.120 1.120 1.020 1.080 213,457 -0.02(-1.82%)
Aug 21, 2023 1.130 1.130 1.080 1.100 73,080 -0.02(-1.79%)
Aug 18, 2023 1.110 1.130 1.090 1.120 56,932 -0.01(-0.88%)
Aug 17, 2023 1.130 1.130 1.060 1.130 164,440 +0.00(+0.00%)
Aug 16, 2023 1.200 1.200 1.120 1.130 67,403 -0.03(-2.59%)
Aug 15, 2023 1.160 1.190 1.140 1.160 121,026 -0.02(-1.69%)
Aug 14, 2023 1.080 1.200 1.040 1.180 318,535 -0.05(-4.07%)
Aug 11, 2023 1.200 1.230 1.200 1.230 127,098 +0.01(+0.82%)
Aug 10, 2023 1.200 1.220 1.150 1.220 341,956 +0.03(+2.52%)
Aug 09, 2023 1.170 1.195 1.150 1.190 99,009 +0.01(+0.85%)
Aug 08, 2023 1.160 1.220 1.150 1.180 95,994 +0.00(+0.00%)
Aug 07, 2023 1.190 1.200 1.140 1.180 129,172 +0.00(+0.00%)
Aug 04, 2023 1.160 1.180 1.130 1.180 176,612 +0.02(+1.72%)
Aug 03, 2023 1.150 1.180 1.130 1.160 75,406 +0.00(+0.00%)
Aug 02, 2023 1.150 1.170 1.103 1.160 73,399 +0.02(+1.75%)
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.