Skip to main content

Zoom Video Communications Cl A (NQ: ZM )

74.31 -3.12 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 74.58 76.36 73.85 74.31 3,295,036 -3.12(-4.03%)
Dec 01, 2022 75.89 81.69 75.86 77.43 4,774,843 +2.00(+2.65%)
Nov 30, 2022 70.76 75.44 69.54 75.43 6,207,741 +4.86(+6.89%)
Nov 29, 2022 71.66 72.62 70.29 70.57 4,875,566 -1.02(-1.42%)
Nov 28, 2022 74.72 76.50 71.30 71.59 6,246,096 -3.81(-5.05%)
Nov 25, 2022 75.31 76.99 74.83 75.40 2,657,967 -0.74(-0.97%)
Nov 23, 2022 76.14 77.28 74.85 76.14 4,938,155 -1.01(-1.31%)
Nov 22, 2022 75.18 77.44 71.90 77.15 15,725,707 -3.11(-3.87%)
Nov 21, 2022 81.21 82.52 79.77 80.26 6,950,087 -1.38(-1.69%)
Nov 18, 2022 83.34 83.61 80.14 81.64 3,125,282 -0.95(-1.15%)
Nov 17, 2022 81.20 83.21 80.34 82.59 2,272,917 -0.91(-1.09%)
Nov 16, 2022 85.06 85.23 83.13 83.50 2,710,627 -3.94(-4.51%)
Nov 15, 2022 88.25 89.37 85.72 87.44 2,771,927 +3.09(+3.66%)
Nov 14, 2022 86.72 87.99 84.21 84.35 2,881,516 -3.97(-4.50%)
Nov 11, 2022 81.46 89.67 80.05 88.32 5,906,387 +6.09(+7.41%)
Nov 10, 2022 76.87 82.35 76.75 82.23 4,905,739 +10.39(+14.46%)
Nov 09, 2022 77.53 77.53 70.92 71.84 6,017,310 -6.47(-8.26%)
Nov 08, 2022 80.22 81.94 78.01 78.31 3,977,998 -1.30(-1.63%)
Nov 07, 2022 78.07 80.32 77.26 79.61 3,316,463 +2.15(+2.78%)
Nov 04, 2022 79.44 79.74 75.83 77.46 3,969,322 -0.93(-1.19%)
Nov 03, 2022 77.80 81.23 77.23 78.39 3,151,676 -0.21(-0.27%)
Nov 02, 2022 83.28 78.59 78.60 3,379,206 -4.29(-5.18%)
Nov 01, 2022 85.50 86.31 82.79 82.89 1,831,464 -0.55(-0.66%)
Oct 31, 2022 83.69 84.58 82.34 83.44 1,908,316 -0.77(-0.91%)
Oct 28, 2022 81.73 84.25 81.32 84.21 2,370,847 +1.60(+1.94%)
Oct 27, 2022 83.68 85.03 82.47 82.61 2,578,649 -0.76(-0.91%)
Oct 26, 2022 82.35 85.46 82.19 83.37 2,601,410 -0.72(-0.86%)
Oct 25, 2022 81.54 84.13 81.46 84.09 2,991,132 +3.48(+4.32%)
Oct 24, 2022 80.40 80.66 78.18 80.61 2,731,588 -0.37(-0.46%)
Oct 21, 2022 79.64 81.10 77.60 80.98 3,312,128 +1.02(+1.28%)
Oct 20, 2022 76.67 81.50 76.58 79.96 4,155,566 +3.63(+4.76%)
Oct 19, 2022 77.52 78.04 75.59 76.33 1,955,497 -1.90(-2.43%)
Oct 18, 2022 79.52 80.78 77.33 78.23 3,538,248 +1.54(+2.01%)
Oct 17, 2022 75.06 77.43 74.51 76.69 3,428,801 +4.40(+6.09%)
Oct 14, 2022 75.75 76.90 72.14 72.29 2,834,850 -2.44(-3.27%)
Oct 13, 2022 71.65 75.42 71.65 74.73 5,754,202 -0.49(-0.65%)
Oct 12, 2022 74.29 76.55 73.40 75.22 3,939,380 +1.51(+2.05%)
Oct 11, 2022 71.46 74.55 70.44 73.71 5,389,568 -0.01(-0.01%)
Oct 10, 2022 75.99 76.20 72.29 73.72 4,777,159 -2.87(-3.75%)
Oct 07, 2022 75.64 78.33 75.36 76.59 4,464,225 -1.76(-2.25%)
Oct 06, 2022 77.73 79.00 76.96 78.35 2,185,234 +0.83(+1.07%)
Oct 05, 2022 75.58 77.87 74.96 77.52 2,603,356 -0.02(-0.03%)
Oct 04, 2022 75.83 78.45 75.73 77.54 4,701,177 +3.60(+4.87%)
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.