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 30, 2020 481.50 495.95 457.02 460.91 8,715,000 -28.77(-5.88%)
Oct 29, 2020 521.19 525.46 483.50 489.68 9,197,582 -26.33(-5.10%)
Oct 28, 2020 549.50 553.86 511.50 516.01 8,802,253 -22.98(-4.26%)
Oct 27, 2020 525.22 540.00 513.30 538.99 7,217,983 +21.20(+4.09%)
Oct 26, 2020 520.49 541.10 510.31 517.79 10,072,659 +6.27(+1.23%)
Oct 23, 2020 522.33 527.00 505.41 511.52 5,377,100 -9.02(-1.73%)
Oct 22, 2020 521.78 530.43 503.47 520.54 8,095,398 +7.35(+1.43%)
Oct 21, 2020 535.88 551.66 511.78 513.19 9,200,546 -23.83(-4.44%)
Oct 20, 2020 572.33 575.69 534.59 537.02 12,078,484 -31.32(-5.51%)
Oct 19, 2020 572.50 588.84 562.55 568.34 15,169,936 +9.34(+1.67%)
Oct 16, 2020 544.00 565.45 543.25 559.00 13,745,700 +22.60(+4.21%)
Oct 15, 2020 509.08 540.05 506.50 536.40 16,487,353 +27.15(+5.33%)
Oct 14, 2020 518.78 519.80 498.60 509.25 8,322,373 -9.54(-1.84%)
Oct 13, 2020 494.00 520.00 493.00 518.79 8,928,794 +27.25(+5.54%)
Oct 12, 2020 501.43 506.11 490.48 491.54 6,975,403 -0.87(-0.18%)
Oct 09, 2020 487.99 498.90 484.08 492.41 8,719,600 +13.86(+2.90%)
Oct 08, 2020 484.00 489.49 475.58 478.55 4,187,201 -2.06(-0.43%)
Oct 07, 2020 482.50 487.50 477.11 480.61 4,446,906 +2.36(+0.49%)
Oct 06, 2020 480.51 487.90 473.22 478.25 6,093,559 -7.12(-1.47%)
Oct 05, 2020 493.97 496.90 475.26 485.37 7,524,546 +3.14(+0.65%)
Oct 02, 2020 485.00 507.49 481.00 482.23 12,791,701 -0.76(-0.16%)
Oct 01, 2020 477.00 483.73 465.00 482.99 7,853,867 +12.88(+2.74%)
Sep 30, 2020 464.21 481.56 462.00 470.11 8,966,716 +4.61(+0.99%)
Sep 29, 2020 488.13 489.80 463.00 465.50 15,229,848 -22.16(-4.54%)
Sep 28, 2020 502.41 519.77 479.57 487.66 17,611,878 -8.84(-1.78%)
Sep 25, 2020 474.87 500.00 474.87 496.50 12,906,700 +31.52(+6.78%)
Sep 24, 2020 487.01 502.25 457.69 464.98 17,885,874 -35.55(-7.10%)
Sep 23, 2020 489.49 529.74 483.25 500.53 27,030,736 +7.93(+1.61%)
Sep 22, 2020 477.00 494.90 458.75 492.60 16,432,222 +24.13(+5.15%)
Sep 21, 2020 434.00 470.00 434.00 468.47 16,838,484 +29.74(+6.78%)
Sep 18, 2020 419.80 442.00 407.50 438.73 22,315,700 +25.60(+6.20%)
Sep 17, 2020 389.00 417.82 387.00 413.13 9,253,369 +4.96(+1.22%)
Sep 16, 2020 406.27 419.42 404.22 408.17 6,744,349 -2.77(-0.67%)
Sep 15, 2020 410.00 413.50 391.05 410.94 8,486,603 +7.43(+1.84%)
Sep 14, 2020 391.74 404.36 386.13 403.51 7,957,863 +20.51(+5.36%)
Sep 11, 2020 389.13 400.75 373.05 383.00 9,297,600 -1.48(-0.38%)
Sep 10, 2020 400.00 407.82 378.36 384.48 11,923,638 -5.17(-1.33%)
Sep 09, 2020 369.75 394.80 362.12 389.65 17,297,186 +38.77(+11.05%)
Sep 08, 2020 350.70 365.50 345.68 350.88 7,956,600 -19.01(-5.14%)
Sep 04, 2020 375.50 386.01 346.76 369.89 13,230,000 -11.43(-3.00%)
Sep 03, 2020 399.55 409.90 367.00 381.32 20,273,140 -42.24(-9.97%)
Sep 02, 2020 445.67 445.67 410.00 423.56 18,848,916 -34.13(-7.46%)
Sep 01, 2020 439.51 478.00 410.68 457.69 53,271,096 +132.59(+40.78%)
Aug 31, 2020 304.01 325.90 301.27 325.10 23,252,544 +25.83(+8.63%)
Aug 28, 2020 299.22 303.58 297.26 299.27 5,353,400 +4.59(+1.56%)
Aug 27, 2020 295.69 301.52 290.33 294.68 5,556,428 -0.59(-0.20%)
Aug 26, 2020 293.00 302.00 290.85 295.27 5,685,488 +4.83(+1.66%)
Aug 25, 2020 279.00 293.72 275.81 290.44 4,600,274 +8.16(+2.89%)
Aug 24, 2020 293.00 293.87 274.11 282.28 6,460,062 -7.40(-2.55%)
Aug 21, 2020 291.00 295.97 286.94 289.68 5,250,100 -1.01(-0.35%)
Aug 20, 2020 274.45 290.88 273.99 290.69 9,311,242 +17.18(+6.28%)
Aug 19, 2020 274.68 279.59 270.32 273.51 4,669,064 -3.29(-1.19%)
Aug 18, 2020 271.72 277.78 265.50 276.80 6,511,655 +10.65(+4.00%)
Aug 17, 2020 248.70 267.94 248.51 266.15 8,954,332 +21.24(+8.67%)
Aug 14, 2020 249.44 252.43 242.40 244.91 3,662,800 -2.34(-0.95%)
Aug 13, 2020 238.15 250.10 238.15 247.25 4,745,999 +10.53(+4.45%)
Aug 12, 2020 232.30 239.40 230.75 236.72 3,928,703 +4.47(+1.92%)
Aug 11, 2020 245.48 245.48 230.00 232.25 9,724,982 -17.75(-7.10%)
Aug 10, 2020 259.14 261.44 244.54 250.00 5,710,870 -8.73(-3.37%)
Aug 07, 2020 266.45 268.00 252.79 258.73 5,024,600 -9.52(-3.55%)
Aug 06, 2020 273.87 274.48 263.91 268.25 3,601,584 -4.65(-1.70%)
Aug 05, 2020 266.29 275.09 262.52 272.90 4,516,725 +5.56(+2.08%)
Aug 04, 2020 268.00 269.19 262.00 267.34 3,085,256 -0.66(-0.25%)
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.