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 )

61.04 -0.61 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2022 126.79 135.09 125.10 132.60 11,874,086 +7.28(+5.81%)
Feb 25, 2022 129.05 125.34 121.54 125.32 5,242,605 -1.65(-1.30%)
Feb 24, 2022 114.74 128.74 114.78 126.97 6,993,715 +6.87(+5.72%)
Feb 23, 2022 127.99 128.15 120.10 120.10 4,622,647 -6.51(-5.14%)
Feb 22, 2022 125.06 130.73 124.98 126.61 4,444,453 -0.35(-0.28%)
Feb 18, 2022 126.96 0 -2.42(-1.87%)
Feb 17, 2022 137.63 137.74 128.93 129.38 4,931,880 -9.13(-6.59%)
Feb 16, 2022 144.49 144.69 136.40 138.51 3,923,102 -8.39(-5.71%)
Feb 15, 2022 144.44 147.15 141.10 146.90 3,043,025 +4.81(+3.39%)
Feb 14, 2022 142.42 147.74 141.11 142.09 2,535,487 +0.85(+0.60%)
Feb 11, 2022 146.96 150.48 140.16 141.24 2,690,370 -4.48(-3.07%)
Feb 10, 2022 145.78 152.69 144.29 145.72 3,343,482 -3.88(-2.59%)
Feb 09, 2022 146.49 149.81 143.90 149.60 3,060,537 +6.99(+4.90%)
Feb 08, 2022 139.36 143.19 137.28 142.61 2,562,986 +1.17(+0.83%)
Feb 07, 2022 144.59 147.48 139.78 141.44 2,529,700 -2.66(-1.85%)
Feb 04, 2022 139.30 145.21 136.92 144.10 3,457,972 +6.16(+4.47%)
Feb 03, 2022 144.07 137.35 137.94 3,349,230 -10.17(-6.87%)
Feb 02, 2022 155.79 156.05 146.58 148.11 3,053,178 -7.57(-4.86%)
Feb 01, 2022 155.23 155.95 150.07 155.68 3,313,396 +11.87(+8.25%)
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%)
Jan 03, 2022 184.44 184.91 177.24 184.26 3,172,420 +0.35(+0.19%)
Dec 31, 2021 189.20 191.61 183.62 183.91 2,817,387 -6.61(-3.47%)
Dec 30, 2021 182.32 192.91 180.84 190.52 4,139,268 +8.71(+4.79%)
Dec 29, 2021 184.00 185.21 179.78 181.81 2,563,073 -1.96(-1.07%)
Dec 28, 2021 186.60 190.63 183.09 183.77 3,129,723 -3.67(-1.96%)
Dec 27, 2021 189.54 190.44 185.66 187.44 3,078,678 -4.21(-2.20%)
Dec 23, 2021 191.00 193.41 186.65 191.65 3,106,628 -1.48(-0.77%)
Dec 22, 2021 197.05 200.25 190.42 193.13 2,863,344 -6.29(-3.15%)
Dec 21, 2021 199.04 200.53 191.67 199.42 4,241,592 +1.45(+0.73%)
Dec 20, 2021 205.00 205.22 197.02 197.97 7,770,655 -1.77(-0.89%)
Dec 17, 2021 184.12 201.69 183.35 199.74 10,512,610 +17.34(+9.51%)
Dec 16, 2021 183.79 185.72 177.00 182.40 4,220,989 -1.33(-0.72%)
Dec 15, 2021 181.13 185.47 174.66 183.73 4,785,402 +1.79(+0.98%)
Dec 14, 2021 180.57 184.57 178.80 181.94 3,509,269 -2.63(-1.42%)
Dec 13, 2021 181.86 188.97 181.11 184.57 2,751,046 -0.68(-0.37%)
Dec 10, 2021 188.27 191.36 183.91 185.25 2,174,579 -3.02(-1.60%)
Dec 09, 2021 195.16 198.51 185.74 188.27 3,794,989 -6.43(-3.30%)
Dec 08, 2021 188.29 195.98 184.30 194.70 3,358,862 +5.64(+2.98%)
Dec 07, 2021 187.85 190.87 185.58 189.06 3,985,915 +3.22(+1.73%)
Dec 06, 2021 180.63 186.13 175.27 185.84 4,154,278 +1.92(+1.04%)
Dec 03, 2021 187.73 187.83 177.12 183.92 8,934,257 -7.83(-4.08%)
Dec 02, 2021 195.44 198.49 188.37 191.75 6,592,310 -5.96(-3.01%)
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.