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 )

63.24 -0.29 (-0.46%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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%)
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.