Indicators

Zoom Video Communications Cl A (NQ: ZM )

61.17 +0.07 (+0.11%)

Streaming Delayed Price Updated: 10:28 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	105.48	105.48	101.01	103.86	3,975,876	-2.36(-2.22%)
Jul 28, 2022	104.46	106.90	100.81	106.22	2,379,438	+0.31(+0.29%)
Jul 27, 2022	102.16	106.46	100.55	105.91	3,180,835	+5.58(+5.56%)
Jul 26, 2022	105.03	105.13	100.01	100.33	2,876,917	-5.77(-5.44%)
Jul 25, 2022	106.39	106.96	103.91	106.10	2,038,337	-0.45(-0.42%)
Jul 22, 2022	111.00	112.95	105.69	106.55	2,656,806	-4.30(-3.88%)
Jul 21, 2022	107.50	111.27	107.30	110.85	2,978,953	+3.76(+3.51%)
Jul 20, 2022	103.49	109.87	103.38	107.09	4,297,457	+5.01(+4.91%)
Jul 19, 2022	100.40	102.22	97.65	102.08	2,828,244	+3.16(+3.19%)
Jul 18, 2022	101.98	102.18	98.49	98.92	6,514,810	-0.93(-0.93%)
Jul 15, 2022	97.86	99.97	96.11	99.85	4,714,472	+2.50(+2.57%)
Jul 14, 2022	101.35	101.44	96.84	97.35	5,549,991	-3.66(-3.62%)
Jul 13, 2022	103.64	105.40	99.80	101.01	7,896,616	-6.98(-6.46%)
Jul 12, 2022	109.79	113.60	106.91	107.99	4,204,118	-0.39(-0.36%)
Jul 11, 2022	117.16	117.39	107.73	108.38	5,464,572	-11.42(-9.53%)
Jul 08, 2022	118.62	124.05	117.66	119.80	3,261,741	-0.94(-0.78%)
Jul 07, 2022	116.50	121.26	116.33	120.74	3,034,664	+3.68(+3.14%)
Jul 06, 2022	120.68	123.96	116.57	117.06	4,197,305	-3.36(-2.79%)
Jul 05, 2022	110.56	120.75	108.41	120.42	5,312,767	+9.45(+8.52%)

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.