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 )

61.62 +0.52 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2020 304.01 325.90 301.27 325.10 23,252,544 +25.83(+8.63%)
Aug 28, 2020 299.22 303.58 297.26 299.27 5,353,400 +4.59(+1.56%)
Aug 27, 2020 295.69 301.52 290.33 294.68 5,556,428 -0.59(-0.20%)
Aug 26, 2020 293.00 302.00 290.85 295.27 5,685,488 +4.83(+1.66%)
Aug 25, 2020 279.00 293.72 275.81 290.44 4,600,274 +8.16(+2.89%)
Aug 24, 2020 293.00 293.87 274.11 282.28 6,460,062 -7.40(-2.55%)
Aug 21, 2020 291.00 295.97 286.94 289.68 5,250,100 -1.01(-0.35%)
Aug 20, 2020 274.45 290.88 273.99 290.69 9,311,242 +17.18(+6.28%)
Aug 19, 2020 274.68 279.59 270.32 273.51 4,669,064 -3.29(-1.19%)
Aug 18, 2020 271.72 277.78 265.50 276.80 6,511,655 +10.65(+4.00%)
Aug 17, 2020 248.70 267.94 248.51 266.15 8,954,332 +21.24(+8.67%)
Aug 14, 2020 249.44 252.43 242.40 244.91 3,662,800 -2.34(-0.95%)
Aug 13, 2020 238.15 250.10 238.15 247.25 4,745,999 +10.53(+4.45%)
Aug 12, 2020 232.30 239.40 230.75 236.72 3,928,703 +4.47(+1.92%)
Aug 11, 2020 245.48 245.48 230.00 232.25 9,724,982 -17.75(-7.10%)
Aug 10, 2020 259.14 261.44 244.54 250.00 5,710,870 -8.73(-3.37%)
Aug 07, 2020 266.45 268.00 252.79 258.73 5,024,600 -9.52(-3.55%)
Aug 06, 2020 273.87 274.48 263.91 268.25 3,601,584 -4.65(-1.70%)
Aug 05, 2020 266.29 275.09 262.52 272.90 4,516,725 +5.56(+2.08%)
Aug 04, 2020 268.00 269.19 262.00 267.34 3,085,256 -0.66(-0.25%)
Aug 03, 2020 256.83 271.10 256.11 268.00 6,784,209 +14.09(+5.55%)
Jul 31, 2020 253.50 255.20 248.36 253.91 3,381,000 +3.91(+1.56%)
Jul 30, 2020 250.31 256.33 239.32 250.00 7,923,062 -2.39(-0.95%)
Jul 29, 2020 255.55 259.93 251.15 252.39 3,330,687 +0.21(+0.08%)
Jul 28, 2020 252.70 258.91 251.32 252.18 3,365,211 -0.15(-0.06%)
Jul 27, 2020 249.28 252.97 246.22 252.33 3,327,518 +5.77(+2.34%)
Jul 24, 2020 246.20 250.21 237.20 246.56 4,303,100 -4.94(-1.96%)
Jul 23, 2020 260.84 264.90 249.21 251.50 4,586,215 -9.68(-3.71%)
Jul 22, 2020 261.95 265.40 255.81 261.18 4,580,021 +0.74(+0.28%)
Jul 21, 2020 268.75 269.75 258.20 260.44 4,760,813 -8.14(-3.03%)
Jul 20, 2020 246.49 271.35 245.99 268.58 9,779,809 +22.04(+8.94%)
Jul 17, 2020 247.17 250.94 241.29 246.54 4,626,500 -2.00(-0.80%)
Jul 16, 2020 250.39 253.00 243.43 248.54 5,415,557 -7.68(-3.00%)
Jul 15, 2020 253.70 257.50 248.12 256.22 6,064,027 -3.79(-1.46%)
Jul 14, 2020 260.96 265.33 240.45 260.01 8,707,256 -0.29(-0.11%)
Jul 13, 2020 278.63 281.00 256.34 260.30 9,281,839 -15.57(-5.64%)
Jul 10, 2020 271.77 278.16 268.64 275.87 6,354,700 +6.35(+2.36%)
Jul 09, 2020 269.01 272.70 264.22 269.52 5,393,530 +3.20(+1.20%)
Jul 08, 2020 263.80 268.53 261.29 266.32 6,009,779 +4.22(+1.61%)
Jul 07, 2020 261.55 266.45 258.10 262.10 7,816,803 +1.10(+0.42%)
Jul 06, 2020 265.00 275.08 259.32 261.00 12,241,178 -0.74(-0.28%)
Jul 02, 2020 261.00 263.80 258.00 261.74 5,629,000 +2.61(+1.01%)
Jul 01, 2020 251.35 261.00 247.21 259.13 6,798,718 +5.59(+2.20%)
Jun 30, 2020 249.87 256.83 248.35 253.54 6,303,954 +4.98(+2.00%)
Jun 29, 2020 254.97 255.90 243.59 248.56 8,431,195 -8.24(-3.21%)
Jun 26, 2020 260.52 261.62 250.36 256.80 17,142,800 -2.71(-1.04%)
Jun 25, 2020 258.23 260.29 252.66 259.51 7,485,201 +3.61(+1.41%)
Jun 24, 2020 254.50 258.75 248.60 255.90 9,858,482 +3.09(+1.22%)
Jun 23, 2020 251.26 254.77 247.57 252.81 8,785,341 +1.54(+0.61%)
Jun 22, 2020 247.46 254.90 247.29 251.27 11,088,243 +7.79(+3.20%)
Jun 19, 2020 241.64 243.57 238.70 243.48 10,077,500 +1.91(+0.79%)
Jun 18, 2020 240.39 242.61 238.22 241.57 9,336,757 +4.81(+2.03%)
Jun 17, 2020 243.18 243.88 235.12 236.76 11,698,553 -5.80(-2.39%)
Jun 16, 2020 235.99 243.50 231.82 242.56 11,328,449 +3.54(+1.48%)
Jun 15, 2020 227.84 239.59 226.38 239.02 13,944,121 +19.50(+8.88%)
Jun 12, 2020 224.79 231.45 216.75 219.52 8,780,400 -2.55(-1.15%)
Jun 11, 2020 219.85 232.00 218.50 222.07 17,601,500 +1.05(+0.48%)
Jun 10, 2020 208.89 221.53 208.26 221.02 12,226,731 +15.59(+7.59%)
Jun 09, 2020 209.83 210.59 202.93 205.43 7,516,502 -4.40(-2.10%)
Jun 08, 2020 204.35 211.44 198.66 209.83 10,450,435 +2.23(+1.07%)
Jun 05, 2020 200.11 208.94 196.10 207.60 16,298,700 -2.75(-1.31%)
Jun 04, 2020 221.00 223.00 207.60 210.35 20,199,782 -13.52(-6.04%)
Jun 03, 2020 211.70 224.46 202.32 223.87 32,276,058 +15.79(+7.59%)
Jun 02, 2020 210.25 212.69 197.32 208.08 36,566,760 +3.93(+1.93%)
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.