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

Zscaler Inc (NQ: ZS )

176.71 +1.71 (+0.97%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 14, 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 (%)
Nov 30, 2021 355.88 358.82 343.69 346.97 3,872,100 -8.95(-2.51%)
Nov 29, 2021 342.27 358.36 342.27 355.92 2,286,224 +19.02(+5.65%)
Nov 26, 2021 343.04 347.65 335.38 336.90 839,708 -5.57(-1.63%)
Nov 24, 2021 334.77 343.70 328.48 342.47 1,463,134 +7.41(+2.21%)
Nov 23, 2021 336.60 345.58 330.66 335.06 2,671,306 -8.80(-2.56%)
Nov 22, 2021 367.07 368.00 342.22 343.86 2,518,423 -24.92(-6.76%)
Nov 19, 2021 372.50 376.11 367.54 368.78 1,899,192 +3.13(+0.86%)
Nov 18, 2021 358.26 365.92 364.18 365.65 1,773,791 +9.65(+2.71%)
Nov 17, 2021 352.75 358.13 345.74 356.00 1,655,019 +2.25(+0.64%)
Nov 16, 2021 345.80 355.41 345.61 353.75 1,429,848 +7.95(+2.30%)
Nov 15, 2021 352.91 352.91 341.83 345.80 1,235,746 -3.27(-0.94%)
Nov 12, 2021 346.76 349.57 343.16 349.07 1,330,232 +5.45(+1.59%)
Nov 11, 2021 343.17 348.27 342.23 343.62 1,679,834 +6.51(+1.93%)
Nov 10, 2021 348.27 337.11 2,228,072 -15.50(-4.40%)
Nov 09, 2021 353.40 356.45 347.72 352.61 2,008,968 +2.44(+0.70%)
Nov 08, 2021 340.55 351.90 339.37 350.17 1,943,013 +11.68(+3.45%)
Nov 05, 2021 333.95 338.54 332.11 338.49 1,887,968 +6.59(+1.99%)
Nov 04, 2021 329.00 333.88 325.16 331.90 1,413,519 +4.40(+1.34%)
Nov 03, 2021 328.50 329.00 321.31 327.50 1,298,748 +1.63(+0.50%)
Nov 02, 2021 318.51 326.20 317.38 325.87 1,585,065 +7.19(+2.26%)
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.