Indicators

Zoom Video Communications Cl A (NQ: ZM )

62.05 +0.95 (+1.55%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	137.58	143.89	134.70	143.81	3,682,712	+7.00(+5.12%)
Jan 27, 2022	143.60	143.81	136.17	136.81	3,572,871	-3.52(-2.51%)
Jan 26, 2022	150.03	152.00	138.89	140.33	4,883,209	-5.56(-3.81%)
Jan 25, 2022	150.00	152.14	142.12	145.89	5,114,036	-7.06(-4.62%)
Jan 24, 2022	141.68	153.24	138.91	152.95	8,232,627	+5.29(+3.58%)
Jan 21, 2022	153.98	156.91	147.11	147.66	5,722,600	-8.15(-5.23%)
Jan 20, 2022	159.55	163.48	155.65	155.81	3,703,957	-1.42(-0.90%)
Jan 19, 2022	158.65	162.99	156.94	157.23	3,302,122	-0.47(-0.30%)
Jan 18, 2022	156.32	162.98	156.00	157.70	4,361,801	-2.02(-1.26%)
Jan 14, 2022				159.72	0	-2.38(-1.47%)
Jan 13, 2022	170.10	170.10	162.00	162.10	4,618,800	-8.55(-5.01%)
Jan 12, 2022	177.00	179.90	169.70	170.65	2,700,154	-5.32(-3.02%)
Jan 11, 2022	172.15	178.88	169.45	175.97	2,413,522	+3.41(+1.98%)
Jan 10, 2022	169.32	173.23	164.90	172.56	3,493,781	+0.96(+0.56%)
Jan 07, 2022	176.05	180.67	170.72	171.60	3,089,511	-4.73(-2.68%)
Jan 06, 2022	173.09	181.88	171.23	176.33	4,001,419	+1.45(+0.83%)
Jan 05, 2022	175.98	183.67	174.29	174.88	3,768,454	-4.97(-2.76%)
Jan 04, 2022	183.32	183.56	172.10	179.85	5,265,353	-4.41(-2.39%)

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.