Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		337.32	337.32	337.32	5,461,345	-16.08(-4.55%)
Dec 30, 2020	358.42	358.70	345.40	353.40	5,461,345	-0.35(-0.10%)
Dec 29, 2020	350.66	359.91	350.13	353.75	6,068,145	+2.36(+0.67%)
Dec 28, 2020	370.40	373.28	349.02	351.39	9,439,549	-23.78(-6.34%)
Dec 24, 2020	383.88	384.88	375.00	375.17	3,850,700	-8.71(-2.27%)
Dec 23, 2020	402.00	402.60	378.58	383.88	9,543,132	-25.12(-6.14%)
Dec 22, 2020	408.50	413.50	396.50	409.00	4,211,821	+0.03(+0.01%)
Dec 21, 2020	418.07	427.76	404.58	408.97	8,548,750	+2.96(+0.73%)
Dec 18, 2020	403.80	408.11	398.25	406.01	6,174,700	+4.39(+1.09%)
Dec 17, 2020	408.72	409.03	399.56	401.62	3,788,201	-2.38(-0.59%)
Dec 16, 2020	400.49	406.56	393.46	404.00	4,155,582	+4.57(+1.14%)
Dec 15, 2020	398.51	410.32	395.08	399.43	5,136,582	+3.44(+0.87%)
Dec 14, 2020	388.95	396.75	376.68	395.99	6,811,312	-1.02(-0.26%)
Dec 11, 2020	395.35	397.34	384.61	397.01	4,677,400	-0.95(-0.24%)
Dec 10, 2020	382.73	399.00	380.27	397.96	4,563,116	+12.60(+3.27%)
Dec 09, 2020	406.75	409.99	381.50	385.36	8,931,159	-26.64(-6.47%)
Dec 08, 2020	408.87	419.50	406.75	412.00	5,312,951	+4.15(+1.02%)
Dec 07, 2020	411.00	416.80	405.45	407.85	4,410,177	-2.16(-0.53%)
Dec 04, 2020	409.26	418.88	408.19	410.01	4,447,300	-3.53(-0.85%)
Dec 03, 2020	413.00	419.17	405.02	413.54	6,300,095	+0.68(+0.16%)
Dec 02, 2020	399.00	424.55	394.57	412.86	10,951,148	+6.55(+1.61%)

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.

Zoom Video Communications Cl A (NQ: ZM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Zoom Video Communications Cl A (NQ: ZM )

Historical Prices

Sections

Services

Decatur Daily Democrat