Indicators

Zscaler Inc (NQ: ZS )

178.90 +0.04 (+0.02%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	151.68	155.75	148.50	155.75	3,377,124	+6.01(+4.01%)
Nov 27, 2020	150.00	150.40	146.43	149.74	939,500	+2.80(+1.91%)
Nov 25, 2020	145.11	149.78	144.51	146.94	2,329,700	+5.75(+4.07%)
Nov 24, 2020	143.40	143.61	138.68	141.19	1,636,224	-1.85(-1.29%)
Nov 23, 2020	142.39	144.42	140.46	143.04	1,514,815	+0.03(+0.02%)
Nov 20, 2020	139.99	144.96	139.01	143.01	1,491,400	+4.47(+3.23%)
Nov 19, 2020	136.15	141.50	136.08	138.54	1,474,284	+3.16(+2.33%)
Nov 18, 2020	136.99	139.00	132.93	135.38	1,272,055	-1.26(-0.92%)
Nov 17, 2020	135.08	137.85	132.50	136.64	1,347,409	+3.12(+2.34%)
Nov 16, 2020	128.99	134.17	127.00	133.52	2,650,818	+1.60(+1.21%)
Nov 13, 2020	140.04	140.32	131.67	131.92	2,315,400	-8.14(-5.81%)
Nov 12, 2020	137.62	140.41	137.28	140.06	1,643,381	+4.57(+3.37%)
Nov 11, 2020	133.04	138.17	129.80	135.49	2,462,988	+7.73(+6.05%)
Nov 10, 2020	132.23	132.23	120.34	127.76	3,787,411	-1.01(-0.78%)
Nov 09, 2020	145.62	146.45	128.76	128.77	3,935,127	-21.29(-14.19%)
Nov 06, 2020	151.00	151.79	146.46	150.06	1,225,300	-0.01(-0.01%)
Nov 05, 2020	148.55	151.61	147.17	150.07	1,908,847	+4.72(+3.25%)
Nov 04, 2020	139.99	145.48	139.13	145.35	2,017,663	+10.70(+7.95%)
Nov 03, 2020	135.02	136.18	132.83	134.65	1,041,456	+0.22(+0.16%)

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.