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 )

61.10 -2.22 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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.