Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoom Video Communications Cl A (NQ: ZM )

62.00 +0.96 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 66.38 68.18 66.31 68.04 1,352,100 +1.25(+1.87%)
Dec 30, 2019 66.56 67.18 65.52 66.79 1,162,743 +0.15(+0.23%)
Dec 27, 2019 67.51 67.96 66.51 66.64 955,600 -0.81(-1.20%)
Dec 26, 2019 66.50 68.19 66.30 67.45 1,387,718 +0.99(+1.49%)
Dec 24, 2019 66.30 66.89 65.74 66.46 562,500 +0.31(+0.47%)
Dec 23, 2019 67.02 67.50 65.93 66.15 1,663,715 -0.78(-1.17%)
Dec 20, 2019 68.20 68.48 66.41 66.93 2,201,400 -1.25(-1.83%)
Dec 19, 2019 67.75 68.46 67.10 68.18 1,610,546 +0.58(+0.86%)
Dec 18, 2019 66.22 68.14 66.04 67.60 2,237,049 +1.43(+2.16%)
Dec 17, 2019 66.62 66.62 65.40 66.17 2,301,002 -0.18(-0.27%)
Dec 16, 2019 63.59 66.39 63.56 66.35 3,282,823 +2.81(+4.42%)
Dec 13, 2019 62.50 63.75 62.02 63.54 2,489,500 +1.05(+1.68%)
Dec 12, 2019 63.49 64.23 62.12 62.49 3,317,292 -1.03(-1.62%)
Dec 11, 2019 64.24 64.45 62.05 63.52 3,685,581 -1.05(-1.63%)
Dec 10, 2019 65.49 65.83 63.39 64.57 3,895,786 -1.37(-2.08%)
Dec 09, 2019 62.39 67.27 62.33 65.94 5,234,142 +3.20(+5.10%)
Dec 06, 2019 64.26 65.08 62.11 62.74 11,257,600 -6.93(-9.95%)
Dec 05, 2019 70.03 70.75 69.22 69.67 3,873,221 -0.29(-0.41%)
Dec 04, 2019 70.50 70.90 69.15 69.96 2,076,520 -0.06(-0.09%)
Dec 03, 2019 66.72 70.53 66.05 70.02 2,445,595 +1.09(+1.58%)
Dec 02, 2019 74.06 74.50 68.46 68.93 3,159,862 -5.57(-7.48%)
Nov 29, 2019 74.10 74.94 73.86 74.50 512,600 +0.42(+0.57%)
Nov 27, 2019 75.81 75.84 73.36 74.08 1,356,200 -1.08(-1.44%)
Nov 26, 2019 75.00 75.77 74.76 75.16 1,847,387 +0.61(+0.82%)
Nov 25, 2019 73.80 75.06 72.86 74.55 1,942,117 +1.39(+1.90%)
Nov 22, 2019 72.00 74.00 71.15 73.16 3,059,800 +3.24(+4.63%)
Nov 21, 2019 71.50 71.95 69.58 69.92 1,128,992 -1.07(-1.51%)
Nov 20, 2019 69.25 71.71 68.55 70.99 2,793,629 +1.35(+1.94%)
Nov 19, 2019 70.19 70.33 68.19 69.64 1,706,034 -0.44(-0.63%)
Nov 18, 2019 70.47 71.14 68.78 70.08 1,676,349 +0.07(+0.10%)
Nov 15, 2019 68.13 71.10 67.91 70.01 2,316,000 +2.27(+3.35%)
Nov 14, 2019 67.77 68.15 66.71 67.74 938,161 -0.27(-0.40%)
Nov 13, 2019 68.00 68.51 66.87 68.01 1,987,015 +0.01(+0.01%)
Nov 12, 2019 68.50 70.05 67.56 68.00 1,909,852 -0.39(-0.57%)
Nov 11, 2019 69.51 70.19 67.76 68.39 1,040,401 -1.46(-2.09%)
Nov 08, 2019 66.54 70.00 66.52 69.85 1,478,200 +3.04(+4.55%)
Nov 07, 2019 67.03 68.68 66.21 66.81 1,129,007 -0.02(-0.03%)
Nov 06, 2019 66.95 67.13 65.36 66.83 1,328,637 -0.06(-0.09%)
Nov 05, 2019 70.71 70.85 66.68 66.89 1,813,341 -3.23(-4.61%)
Nov 04, 2019 70.81 70.85 69.01 70.12 1,563,462 -0.27(-0.38%)
Nov 01, 2019 69.86 70.55 68.02 70.39 3,562,800 +0.50(+0.72%)
Oct 31, 2019 69.52 70.08 66.60 69.89 3,413,049 -0.11(-0.16%)
Oct 30, 2019 65.97 70.09 65.66 70.00 4,672,360 +4.51(+6.89%)
Oct 29, 2019 65.77 67.11 64.80 65.49 1,825,937 -1.07(-1.61%)
Oct 28, 2019 63.96 67.47 62.26 66.56 3,510,911 +3.11(+4.90%)
Oct 25, 2019 64.33 64.99 62.79 63.45 1,953,600 -1.07(-1.66%)
Oct 24, 2019 63.00 65.94 62.76 64.52 3,436,369 +2.46(+3.96%)
Oct 23, 2019 61.33 63.74 60.97 62.06 3,608,643 +0.06(+0.10%)
Oct 22, 2019 64.20 64.60 61.02 62.00 4,610,397 -3.77(-5.73%)
Oct 21, 2019 65.29 66.50 64.16 65.77 3,077,876 -0.31(-0.47%)
Oct 18, 2019 66.26 66.93 64.53 66.08 4,821,700 -0.95(-1.42%)
Oct 17, 2019 67.09 68.00 66.76 67.03 3,579,416 -0.66(-0.98%)
Oct 16, 2019 69.70 69.95 66.51 67.69 6,077,107 -3.42(-4.81%)
Oct 15, 2019 68.76 71.27 68.38 71.11 10,586,318 +0.31(+0.44%)
Oct 14, 2019 70.46 71.24 69.55 70.80 2,220,769 -0.55(-0.77%)
Oct 11, 2019 71.37 72.89 70.90 71.35 2,392,800 +0.34(+0.48%)
Oct 10, 2019 72.86 73.78 71.01 71.01 2,283,862 -1.85(-2.54%)
Oct 09, 2019 74.22 75.06 72.75 72.86 1,493,346 -0.73(-0.99%)
Oct 08, 2019 76.01 76.35 72.58 73.59 3,158,000 -3.40(-4.42%)
Oct 07, 2019 76.99 77.43 75.00 76.99 1,432,473 +0.46(+0.60%)
Oct 04, 2019 77.00 77.78 75.28 76.53 1,799,700 -0.30(-0.39%)
Oct 03, 2019 73.90 78.49 73.39 76.83 2,606,965 +2.98(+4.04%)
Oct 02, 2019 74.50 75.78 73.66 73.85 1,388,979 -1.96(-2.59%)
Oct 01, 2019 76.43 77.49 75.21 75.81 1,383,616 -0.39(-0.51%)
Sep 30, 2019 76.13 77.00 74.29 76.20 1,358,328 +0.16(+0.21%)
Sep 27, 2019 79.69 79.83 75.09 76.04 2,350,800 -3.71(-4.65%)
Sep 26, 2019 79.25 80.62 78.62 79.75 928,303 +0.15(+0.19%)
Sep 25, 2019 79.12 79.99 76.08 79.60 1,938,824 -0.42(-0.52%)
Sep 24, 2019 82.43 82.93 79.46 80.02 2,147,519 -2.60(-3.15%)
Sep 23, 2019 82.29 83.60 81.80 82.62 678,713 -0.01(-0.01%)
Sep 20, 2019 85.00 85.35 81.50 82.63 2,054,500 -1.99(-2.35%)
Sep 19, 2019 85.20 85.35 83.25 84.62 1,276,565 +0.07(+0.08%)
Sep 18, 2019 84.40 86.00 83.50 84.55 1,843,109 -0.09(-0.11%)
Sep 17, 2019 81.49 84.82 79.53 84.64 2,544,186 +3.97(+4.92%)
Sep 16, 2019 78.50 80.99 78.26 80.67 1,629,972 +1.82(+2.31%)
Sep 13, 2019 81.57 82.48 78.27 78.85 1,416,800 -2.68(-3.29%)
Sep 12, 2019 81.45 82.65 79.90 81.53 1,955,007 +0.63(+0.78%)
Sep 11, 2019 80.00 81.86 78.50 80.90 2,010,353 +0.55(+0.68%)
Sep 10, 2019 77.00 81.22 76.81 80.35 2,811,768 +1.70(+2.16%)
Sep 09, 2019 85.75 85.94 77.20 78.65 6,709,178 -6.76(-7.91%)
Sep 06, 2019 92.00 96.50 84.86 85.41 7,289,700 -7.28(-7.85%)
Sep 05, 2019 94.24 94.38 88.51 92.69 5,049,305 -0.84(-0.90%)
Sep 04, 2019 93.95 96.00 93.18 93.53 2,416,691 +1.07(+1.16%)
Sep 03, 2019 91.50 94.24 90.75 92.46 1,539,856 +0.79(+0.86%)
Aug 30, 2019 91.82 92.42 89.02 91.67 1,186,900 +0.80(+0.88%)
Aug 29, 2019 91.50 92.68 90.70 90.87 851,948 +0.71(+0.79%)
Aug 28, 2019 91.16 91.38 88.71 90.16 1,148,489 -1.57(-1.71%)
Aug 27, 2019 92.60 93.69 90.44 91.73 889,406 -0.03(-0.03%)
Aug 26, 2019 92.33 93.50 91.45 91.76 697,555 +0.13(+0.14%)
Aug 23, 2019 93.14 94.13 90.41 91.63 1,373,200 -2.24(-2.39%)
Aug 22, 2019 93.48 95.50 91.57 93.87 883,045 +0.86(+0.92%)
Aug 21, 2019 92.86 94.18 92.35 93.01 760,354 +1.60(+1.75%)
Aug 20, 2019 93.00 93.57 91.14 91.41 746,574 -1.76(-1.89%)
Aug 19, 2019 94.18 96.20 92.89 93.17 1,226,447 +0.64(+0.69%)
Aug 16, 2019 92.12 95.00 92.08 92.53 1,267,600 +1.89(+2.09%)
Aug 15, 2019 92.77 93.44 89.69 90.64 1,085,715 -2.01(-2.17%)
Aug 14, 2019 93.20 94.52 89.89 92.65 1,264,638 -2.80(-2.93%)
Aug 13, 2019 92.06 96.22 92.06 95.45 1,172,814 +3.29(+3.57%)
Aug 12, 2019 93.05 94.18 91.11 92.16 779,221 -2.04(-2.17%)
Aug 09, 2019 94.79 95.49 93.31 94.20 802,300 -1.57(-1.64%)
Aug 08, 2019 93.57 95.84 93.02 95.77 924,850 +3.32(+3.59%)
Aug 07, 2019 89.02 93.16 88.02 92.45 995,534 +2.02(+2.23%)
Aug 06, 2019 91.50 92.29 88.10 90.43 1,027,654 +0.74(+0.83%)
Aug 05, 2019 90.70 91.19 87.29 89.69 1,767,651 -3.97(-4.24%)
Aug 02, 2019 94.92 96.00 92.57 93.66 1,117,100 -1.44(-1.51%)
Aug 01, 2019 95.75 98.66 93.80 95.10 1,530,138 -0.41(-0.43%)
Jul 31, 2019 96.43 97.50 93.50 95.51 1,513,684 +0.02(+0.02%)
Jul 30, 2019 95.19 99.35 94.03 95.49 1,635,214 -0.98(-1.02%)
Jul 29, 2019 102.60 103.00 92.10 96.47 4,229,400 -5.73(-5.61%)
Jul 26, 2019 97.95 104.49 97.83 102.20 3,040,600 +5.09(+5.24%)
Jul 25, 2019 95.84 99.60 95.75 97.11 1,869,995 +1.17(+1.22%)
Jul 24, 2019 97.12 97.88 94.68 95.94 1,283,303 -1.45(-1.49%)
Jul 23, 2019 97.50 98.15 93.52 97.39 2,241,250 +0.72(+0.74%)
Jul 22, 2019 94.19 97.46 93.50 96.67 1,483,067 +3.29(+3.52%)
Jul 19, 2019 97.15 97.79 92.88 93.38 1,747,700 -1.81(-1.90%)
Jul 18, 2019 99.24 99.50 95.02 95.19 2,035,334 -4.54(-4.55%)
Jul 17, 2019 97.62 101.99 97.54 99.73 2,313,322 +2.63(+2.71%)
Jul 16, 2019 100.14 100.50 96.50 97.10 2,119,502 -2.70(-2.71%)
Jul 15, 2019 94.00 100.65 93.78 99.80 3,834,996 +6.50(+6.97%)
Jul 12, 2019 93.01 94.93 91.37 93.30 2,689,600 +1.90(+2.08%)
Jul 11, 2019 92.90 93.20 90.45 91.40 1,784,009 -1.32(-1.42%)
Jul 10, 2019 91.76 93.45 91.55 92.72 2,059,566 +1.79(+1.97%)
Jul 09, 2019 90.27 91.27 89.10 90.93 1,557,016 +0.17(+0.19%)
Jul 08, 2019 91.44 92.79 89.89 90.76 1,792,273 -1.12(-1.22%)
Jul 05, 2019 90.14 91.97 88.00 91.88 2,582,600 +1.43(+1.58%)
Jul 03, 2019 85.45 90.60 84.51 90.45 2,706,000 +5.32(+6.25%)
Jul 02, 2019 86.27 86.85 84.00 85.13 1,867,609 -1.88(-2.16%)
Jul 01, 2019 85.13 87.79 83.10 87.01 5,325,461 -1.78(-2.00%)
Jun 28, 2019 91.76 92.20 87.25 88.79 3,228,200 -1.48(-1.64%)
Jun 27, 2019 89.70 92.33 87.80 90.27 3,018,792 +3.94(+4.56%)
Jun 26, 2019 87.92 89.08 84.61 86.33 2,679,532 +1.30(+1.53%)
Jun 25, 2019 89.43 91.50 84.63 85.03 3,747,389 -4.38(-4.90%)
Jun 24, 2019 100.85 101.50 88.88 89.41 6,008,476 -11.06(-11.01%)
Jun 21, 2019 101.42 101.53 97.82 100.47 2,972,500 -1.83(-1.79%)
Jun 20, 2019 105.01 107.34 101.62 102.30 2,459,785 -0.09(-0.09%)
Jun 19, 2019 100.49 104.44 98.63 102.39 2,588,213 +2.75(+2.76%)
Jun 18, 2019 100.39 102.00 97.51 99.64 2,271,750 +1.53(+1.56%)
Jun 17, 2019 101.00 102.45 97.00 98.11 2,122,672 -2.18(-2.17%)
Jun 14, 2019 100.47 104.57 99.25 100.29 1,889,300 -0.66(-0.65%)
Jun 13, 2019 105.10 105.17 98.55 100.95 3,188,814 -1.82(-1.77%)
Jun 12, 2019 94.60 104.18 94.00 102.77 3,155,507 +7.90(+8.33%)
Jun 11, 2019 101.00 101.20 91.57 94.87 4,371,273 -7.13(-6.99%)
Jun 10, 2019 98.51 105.99 96.00 102.00 4,851,117 +7.95(+8.45%)
Jun 07, 2019 93.66 98.89 92.50 94.05 9,487,700 +14.62(+18.41%)
Jun 06, 2019 77.40 79.75 77.03 79.43 3,011,487 +1.39(+1.78%)
Jun 05, 2019 80.14 80.60 76.24 78.04 1,295,110 -0.70(-0.89%)
Jun 04, 2019 78.20 78.88 76.62 78.74 1,134,200 +2.84(+3.74%)
Jun 03, 2019 80.00 81.94 75.65 75.90 1,570,103 -3.83(-4.80%)
May 31, 2019 78.77 83.17 77.78 79.73 1,594,200 -0.69(-0.86%)
May 30, 2019 76.68 80.97 76.60 80.42 1,994,555 +4.65(+6.14%)
May 29, 2019 77.00 77.93 73.58 75.77 1,511,213 -2.00(-2.57%)
May 28, 2019 76.80 79.39 76.80 77.77 1,641,487 +1.52(+1.99%)
May 24, 2019 80.48 81.25 74.20 76.25 2,946,700 -2.51(-3.19%)
May 23, 2019 81.25 81.50 77.26 78.76 2,854,611 -3.67(-4.45%)
May 22, 2019 84.63 85.70 82.00 82.43 1,595,464 -3.01(-3.52%)
May 21, 2019 86.63 89.70 84.50 85.44 2,573,168 +0.77(+0.91%)
May 20, 2019 90.10 91.46 83.27 84.67 3,665,729 -5.31(-5.90%)
May 17, 2019 82.25 90.28 81.88 89.98 3,442,500 +6.58(+7.89%)
May 16, 2019 80.12 87.55 79.25 83.40 4,579,855 +3.64(+4.56%)
May 15, 2019 73.40 80.00 72.21 79.76 2,425,818 +6.62(+9.05%)
May 14, 2019 74.12 76.89 73.11 73.14 1,949,643 +0.60(+0.83%)
May 13, 2019 77.39 77.39 70.60 72.54 2,872,718 -7.09(-8.90%)
May 10, 2019 75.79 79.74 74.77 79.63 1,555,000 +4.42(+5.88%)
May 09, 2019 76.85 76.99 74.00 75.21 1,347,737 -2.47(-3.18%)
May 08, 2019 74.61 78.50 74.03 77.68 2,264,604 +4.35(+5.93%)
May 07, 2019 77.85 78.05 73.25 73.33 1,973,925 -4.91(-6.28%)
May 06, 2019 75.01 80.79 74.50 78.24 2,050,349 -0.94(-1.19%)
May 03, 2019 75.00 80.25 75.00 79.18 2,590,200 +3.68(+4.87%)
May 02, 2019 72.75 75.89 69.69 75.50 2,522,606 +2.74(+3.77%)
May 01, 2019 72.72 76.95 70.82 72.76 3,297,675 +0.29(+0.40%)
Apr 30, 2019 68.40 72.52 66.67 72.47 4,108,414 +4.30(+6.31%)
Apr 29, 2019 66.53 68.50 64.75 68.17 1,817,769 +1.95(+2.94%)
Apr 26, 2019 66.12 66.99 63.60 66.22 1,527,400 +1.22(+1.88%)
Apr 25, 2019 64.74 66.85 62.60 65.00 3,863,026 +1.80(+2.85%)
Apr 24, 2019 71.40 71.50 63.16 63.20 4,972,681 -5.80(-8.41%)
Apr 23, 2019 66.87 74.17 65.55 69.00 6,783,576 +3.30(+5.02%)
Apr 22, 2019 61.00 68.90 59.94 65.70 9,946,896 +3.70(+5.97%)
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.