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 )

62.00 +0.96 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
Sep 01, 2021 292.85 299.40 290.05 290.86 14,999,404 +1.36(+0.47%)
Aug 31, 2021 294.00 295.87 288.30 289.50 34,540,576 -58.00(-16.69%)
Aug 30, 2021 341.70 348.30 339.65 347.50 9,951,833 +6.69(+1.96%)
Aug 27, 2021 343.88 344.78 337.65 340.81 3,096,215 +0.18(+0.05%)
Aug 26, 2021 350.75 357.93 340.27 340.63 4,847,588 +2.89(+0.86%)
Aug 25, 2021 341.64 344.05 336.79 337.74 2,039,022 -2.51(-0.74%)
Aug 24, 2021 344.42 346.33 337.76 340.25 1,777,061 -1.05(-0.31%)
Aug 23, 2021 338.23 342.49 336.79 341.30 2,146,243 +4.44(+1.32%)
Aug 20, 2021 333.45 344.36 333.45 336.86 2,356,240 +4.48(+1.35%)
Aug 19, 2021 336.24 337.99 331.45 332.38 2,475,166 -8.55(-2.51%)
Aug 18, 2021 345.50 346.97 339.05 340.93 2,091,581 -4.61(-1.33%)
Aug 17, 2021 345.50 349.46 341.30 345.54 1,991,277 -2.87(-0.82%)
Aug 16, 2021 354.60 355.00 342.57 348.41 2,407,138 -6.83(-1.92%)
Aug 13, 2021 362.22 363.39 353.59 355.24 1,745,629 -7.62(-2.10%)
Aug 12, 2021 358.34 364.15 355.02 362.86 2,063,650 +4.30(+1.20%)
Aug 11, 2021 374.92 375.00 352.75 358.56 3,509,304 -13.80(-3.71%)
Aug 10, 2021 385.70 392.78 371.58 372.36 2,805,324 -10.98(-2.86%)
Aug 09, 2021 384.93 385.50 378.20 383.34 2,305,478 -0.13(-0.03%)
Aug 06, 2021 392.30 395.00 380.70 383.47 3,092,007 -15.06(-3.78%)
Aug 05, 2021 395.73 404.35 391.82 398.54 3,425,913 -2.04(-0.51%)
Aug 04, 2021 376.88 403.00 376.50 400.58 5,735,520 +25.70(+6.86%)
Aug 03, 2021 378.13 385.62 371.59 374.88 2,188,972 -4.08(-1.08%)
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.