Indicators

Zoom Video Communications Cl A (NQ: ZM )

60.80 -0.30 (-0.49%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	102.67	107.84	99.39	99.57	3,618,356	-2.99(-2.92%)
Apr 28, 2022	98.10	103.92	95.72	102.56	3,584,983	+4.94(+5.06%)
Apr 27, 2022	97.69	102.04	97.30	97.62	3,522,038	-0.74(-0.75%)
Apr 26, 2022	100.75	101.68	96.00	98.36	3,785,423	-4.08(-3.98%)
Apr 25, 2022	99.51	103.09	98.90	102.44	2,723,986	+2.27(+2.27%)
Apr 22, 2022	101.15	104.99	99.30	100.17	3,784,523	-0.78(-0.77%)
Apr 21, 2022	105.20	108.49	100.55	100.95	4,394,985	-2.75(-2.65%)
Apr 20, 2022	109.53	109.91	103.40	103.70	4,510,410	-7.48(-6.73%)
Apr 19, 2022	105.44	112.33	104.08	111.18	3,288,863	+5.44(+5.14%)
Apr 18, 2022	109.73	109.93	103.62	105.74	4,151,849	-4.57(-4.14%)
Apr 14, 2022	114.66	114.66	110.14	110.31	4,499,641	-4.58(-3.99%)
Apr 13, 2022	106.30	115.83	105.16	114.89	4,676,996	+8.31(+7.80%)
Apr 12, 2022	111.69	114.70	106.24	106.58	3,248,707	-2.47(-2.27%)
Apr 11, 2022	107.91	111.11	106.41	109.05	3,902,502	-1.85(-1.67%)
Apr 08, 2022	112.37	113.27	109.39	110.90	3,953,275	-3.42(-2.99%)
Apr 07, 2022	115.14	118.12	111.33	114.32	3,497,783	-1.77(-1.52%)
Apr 06, 2022	118.03	118.56	113.34	116.09	5,160,231	-5.93(-4.86%)
Apr 05, 2022	123.92	126.44	120.43	122.02	4,905,999	-2.26(-1.82%)
Apr 04, 2022	119.39	124.99	118.33	124.28	3,080,735	+6.26(+5.30%)

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.