Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoom Video Communications Cl A (NQ: ZM )

61.34 +0.81 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.