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 (%)
Jul 30, 2021 380.51 391.80 377.53 378.10 2,876,148 -7.92(-2.05%)
Jul 29, 2021 376.07 396.89 375.00 386.02 6,655,684 +16.53(+4.47%)
Jul 28, 2021 368.48 374.14 364.23 369.49 1,870,781 +1.95(+0.53%)
Jul 27, 2021 374.76 377.70 357.87 367.54 3,091,827 -5.60(-1.50%)
Jul 26, 2021 366.48 375.83 362.50 373.14 3,841,111 +13.91(+3.87%)
Jul 23, 2021 361.60 362.50 351.00 359.23 2,874,302 -2.16(-0.60%)
Jul 22, 2021 357.03 367.10 356.21 361.39 3,094,743 +8.42(+2.39%)
Jul 21, 2021 355.34 355.80 348.33 352.97 2,962,844 -2.84(-0.80%)
Jul 20, 2021 357.83 359.24 347.08 355.81 4,060,512 +1.61(+0.45%)
Jul 19, 2021 355.11 357.50 343.82 354.20 7,785,705 -7.77(-2.15%)
Jul 16, 2021 359.87 365.50 354.34 361.97 1,887,136 +5.16(+1.45%)
Jul 15, 2021 363.93 368.58 355.35 356.81 2,398,807 -3.80(-1.05%)
Jul 14, 2021 380.80 381.31 360.45 360.61 2,598,522 -17.78(-4.70%)
Jul 13, 2021 379.04 384.50 375.41 378.39 1,755,022 -0.73(-0.19%)
Jul 12, 2021 385.41 390.88 378.27 379.12 1,901,848 -5.96(-1.55%)
Jul 09, 2021 381.02 387.53 377.79 385.08 1,918,192 -0.93(-0.24%)
Jul 08, 2021 385.43 390.50 377.50 386.01 2,747,806 -7.90(-2.01%)
Jul 07, 2021 403.86 406.48 393.30 393.91 2,024,527 -7.21(-1.80%)
Jul 06, 2021 392.58 403.47 391.56 401.12 3,433,304 +12.23(+3.14%)
Jul 02, 2021 390.48 398.72 386.55 388.89 2,066,642 +2.41(+0.62%)
Jul 01, 2021 386.12 390.11 382.00 386.48 1,468,853 -0.55(-0.14%)
Jun 30, 2021 395.00 395.43 385.54 387.03 2,249,216 -7.70(-1.95%)
Jun 29, 2021 388.85 395.44 382.77 394.73 2,581,392 +5.87(+1.51%)
Jun 28, 2021 375.94 393.33 374.50 388.86 3,458,155 +16.39(+4.40%)
Jun 25, 2021 374.07 374.07 364.08 372.47 3,647,182 -0.93(-0.25%)
Jun 24, 2021 378.45 382.50 372.32 373.40 2,438,331 -3.52(-0.93%)
Jun 23, 2021 375.00 382.71 373.99 376.92 2,358,717 +2.27(+0.61%)
Jun 22, 2021 368.51 377.00 368.50 374.65 1,999,491 +5.40(+1.46%)
Jun 21, 2021 368.78 372.62 363.29 369.25 1,895,844 -4.99(-1.33%)
Jun 18, 2021 374.01 379.89 370.93 374.24 4,569,098 +1.29(+0.35%)
Jun 17, 2021 358.20 374.52 358.20 372.95 3,416,039 +11.12(+3.07%)
Jun 16, 2021 357.82 366.83 355.41 361.83 2,667,254 +2.83(+0.79%)
Jun 15, 2021 364.50 364.50 357.05 359.00 2,587,362 -6.91(-1.89%)
Jun 14, 2021 361.87 369.58 359.40 365.91 3,440,711 -0.49(-0.13%)
Jun 11, 2021 347.64 367.96 345.10 366.40 6,783,411 +19.90(+5.74%)
Jun 10, 2021 332.05 346.88 331.00 346.50 2,807,551 +12.87(+3.86%)
Jun 09, 2021 330.63 340.34 330.23 333.63 2,719,526 -7.63(-2.24%)
Jun 08, 2021 343.00 350.15 339.22 341.26 2,842,126 -1.40(-0.41%)
Jun 07, 2021 332.67 344.93 331.12 342.66 4,537,235 +6.66(+1.98%)
Jun 04, 2021 321.59 338.99 319.77 336.00 5,604,910 +16.99(+5.33%)
Jun 03, 2021 320.11 325.83 318.25 319.01 3,106,118 -8.10(-2.48%)
Jun 02, 2021 331.88 333.79 322.21 327.11 6,248,769 -0.61(-0.19%)
Jun 01, 2021 333.33 336.14 321.70 327.72 6,567,432 -3.81(-1.15%)
May 28, 2021 330.51 336.33 329.63 331.53 2,745,710 +5.10(+1.56%)
May 27, 2021 324.11 331.00 317.55 326.43 3,621,050 +0.38(+0.12%)
May 26, 2021 324.30 329.46 323.24 326.05 2,373,752 +4.77(+1.48%)
May 25, 2021 322.71 325.51 316.08 321.28 2,159,158 -0.28(-0.09%)
May 24, 2021 318.52 324.03 316.50 321.56 1,855,186 +5.16(+1.63%)
May 21, 2021 328.21 329.45 316.06 316.40 2,057,281 -8.31(-2.56%)
May 20, 2021 314.25 325.95 313.03 324.71 3,028,312 +14.25(+4.59%)
May 19, 2021 301.58 311.51 299.00 310.46 1,727,345 -2.40(-0.77%)
May 18, 2021 309.41 322.25 304.97 312.86 3,310,567 +3.93(+1.27%)
May 17, 2021 304.83 311.91 301.93 308.93 2,905,051 +1.04(+0.34%)
May 14, 2021 292.15 309.18 292.15 307.89 4,357,300 +17.73(+6.11%)
May 13, 2021 293.98 296.61 275.80 290.16 4,605,639 +0.46(+0.16%)
May 12, 2021 291.05 296.53 282.40 289.70 3,418,158 -10.55(-3.51%)
May 11, 2021 273.91 302.00 273.20 300.25 4,084,031 +11.76(+4.08%)
May 10, 2021 293.01 293.94 286.04 288.49 2,506,494 -6.75(-2.29%)
May 07, 2021 295.44 304.70 292.71 295.24 2,446,247 +2.19(+0.75%)
May 06, 2021 295.20 295.20 285.61 293.05 3,368,208 -4.54(-1.53%)
May 05, 2021 306.53 310.98 294.50 297.59 2,580,727 -7.26(-2.38%)
May 04, 2021 310.96 311.50 298.77 304.85 3,725,752 -9.07(-2.89%)
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.