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 )

61.97 +0.84 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 26, 2021 367.45 377.09 356.17 373.61 4,702,400 +8.88(+2.43%)
Feb 25, 2021 383.78 387.65 361.01 364.73 4,575,052 -20.50(-5.32%)
Feb 24, 2021 383.13 388.67 375.62 385.23 3,439,416 -2.93(-0.75%)
Feb 23, 2021 371.01 389.99 351.81 388.16 5,553,219 -6.18(-1.57%)
Feb 22, 2021 408.50 411.72 390.60 394.34 4,331,195 -22.92(-5.49%)
Feb 19, 2021 419.22 425.99 414.50 417.26 2,195,000 -0.65(-0.16%)
Feb 18, 2021 426.75 428.88 414.00 417.91 2,641,515 -11.51(-2.68%)
Feb 17, 2021 440.02 441.20 418.25 429.42 4,003,906 -15.09(-3.39%)
Feb 16, 2021 438.80 451.77 436.70 444.51 4,245,928 +11.40(+2.63%)
Feb 12, 2021 431.52 435.00 423.13 433.11 2,077,800 +0.34(+0.08%)
Feb 11, 2021 433.99 443.75 429.51 432.77 3,499,333 +1.77(+0.41%)
Feb 10, 2021 431.89 441.22 416.14 431.00 4,732,858 +0.97(+0.23%)
Feb 09, 2021 411.69 434.67 410.31 430.03 5,111,064 +19.22(+4.68%)
Feb 08, 2021 420.74 422.00 406.50 410.81 3,731,684 -8.78(-2.09%)
Feb 05, 2021 387.86 420.00 387.86 419.59 9,759,000 +29.61(+7.59%)
Feb 04, 2021 383.50 390.00 376.87 389.98 2,524,908 +9.51(+2.50%)
Feb 03, 2021 395.79 395.79 379.00 380.47 3,430,257 -11.37(-2.90%)
Feb 02, 2021 384.50 394.89 378.68 391.84 3,772,738 +9.91(+2.59%)
Feb 01, 2021 369.00 382.78 368.13 381.93 3,436,505 +9.86(+2.65%)
Jan 29, 2021 379.00 385.91 358.62 372.07 3,958,900 -6.52(-1.72%)
Jan 28, 2021 368.00 383.31 363.86 378.59 3,369,391 +7.85(+2.12%)
Jan 27, 2021 367.50 384.25 362.77 370.74 4,547,287 -3.65(-0.97%)
Jan 26, 2021 391.08 395.82 372.20 374.39 5,140,362 -17.44(-4.45%)
Jan 25, 2021 388.99 398.80 378.27 391.83 5,175,195 +8.43(+2.20%)
Jan 22, 2021 380.99 385.29 376.38 383.40 2,791,500 +0.59(+0.15%)
Jan 21, 2021 383.03 387.21 372.03 382.81 5,175,112 +0.01(+0.00%)
Jan 20, 2021 399.11 399.53 378.32 382.80 5,703,075 -11.07(-2.81%)
Jan 19, 2021 391.01 396.77 385.51 393.87 5,696,062 +9.34(+2.43%)
Jan 15, 2021 397.71 404.44 382.07 384.53 12,799,499 +1.29(+0.34%)
Jan 14, 2021 371.00 384.95 370.50 383.24 9,285,746 +18.61(+5.10%)
Jan 13, 2021 360.00 384.23 348.65 364.63 14,043,156 +7.82(+2.19%)
Jan 12, 2021 333.20 358.90 331.10 356.81 8,939,059 +19.10(+5.66%)
Jan 11, 2021 344.98 349.96 336.85 337.71 3,353,369 -11.90(-3.40%)
Jan 08, 2021 345.20 350.00 340.34 349.61 5,009,200 +7.11(+2.08%)
Jan 07, 2021 346.00 354.48 341.60 342.50 5,593,231 -1.91(-0.55%)
Jan 06, 2021 351.00 352.94 341.92 344.41 7,116,296 -16.42(-4.55%)
Jan 05, 2021 360.39 365.01 349.00 360.83 4,978,971 +0.85(+0.24%)
Jan 04, 2021 340.40 363.09 339.20 359.98 8,586,567 +22.66(+6.72%)
Dec 31, 2020 337.32 337.32 337.32 5,461,345 -16.08(-4.55%)
Dec 30, 2020 358.42 358.70 345.40 353.40 5,461,345 -0.35(-0.10%)
Dec 29, 2020 350.66 359.91 350.13 353.75 6,068,145 +2.36(+0.67%)
Dec 28, 2020 370.40 373.28 349.02 351.39 9,439,549 -23.78(-6.34%)
Dec 24, 2020 383.88 384.88 375.00 375.17 3,850,700 -8.71(-2.27%)
Dec 23, 2020 402.00 402.60 378.58 383.88 9,543,132 -25.12(-6.14%)
Dec 22, 2020 408.50 413.50 396.50 409.00 4,211,821 +0.03(+0.01%)
Dec 21, 2020 418.07 427.76 404.58 408.97 8,548,750 +2.96(+0.73%)
Dec 18, 2020 403.80 408.11 398.25 406.01 6,174,700 +4.39(+1.09%)
Dec 17, 2020 408.72 409.03 399.56 401.62 3,788,201 -2.38(-0.59%)
Dec 16, 2020 400.49 406.56 393.46 404.00 4,155,582 +4.57(+1.14%)
Dec 15, 2020 398.51 410.32 395.08 399.43 5,136,582 +3.44(+0.87%)
Dec 14, 2020 388.95 396.75 376.68 395.99 6,811,312 -1.02(-0.26%)
Dec 11, 2020 395.35 397.34 384.61 397.01 4,677,400 -0.95(-0.24%)
Dec 10, 2020 382.73 399.00 380.27 397.96 4,563,116 +12.60(+3.27%)
Dec 09, 2020 406.75 409.99 381.50 385.36 8,931,159 -26.64(-6.47%)
Dec 08, 2020 408.87 419.50 406.75 412.00 5,312,951 +4.15(+1.02%)
Dec 07, 2020 411.00 416.80 405.45 407.85 4,410,177 -2.16(-0.53%)
Dec 04, 2020 409.26 418.88 408.19 410.01 4,447,300 -3.53(-0.85%)
Dec 03, 2020 413.00 419.17 405.02 413.54 6,300,095 +0.68(+0.16%)
Dec 02, 2020 399.00 424.55 394.57 412.86 10,951,148 +6.55(+1.61%)
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.