Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Zoom Video Communications Cl A (NQ: ZM )

58.87 -0.28 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 58.83 59.09 58.27 58.87 1,857,397 -0.28(-0.47%)
Jul 18, 2024 59.00 59.74 58.79 59.15 2,342,597 +0.05(+0.08%)
Jul 17, 2024 58.89 59.38 58.63 59.10 2,352,163 -0.06(-0.10%)
Jul 16, 2024 58.25 59.19 58.12 59.16 2,449,352 +0.83(+1.43%)
Jul 15, 2024 57.64 59.03 57.47 58.33 3,052,733 +0.75(+1.29%)
Jul 12, 2024 56.61 57.73 56.48 57.58 3,438,000 +0.98(+1.73%)
Jul 11, 2024 56.06 57.39 56.06 56.60 3,513,115 +0.60(+1.07%)
Jul 10, 2024 56.70 57.05 55.78 56.00 4,014,275 -0.88(-1.55%)
Jul 09, 2024 57.15 57.68 56.74 56.88 3,946,562 -0.52(-0.91%)
Jul 08, 2024 58.19 58.32 57.23 57.40 2,882,260 -0.86(-1.48%)
Jul 05, 2024 58.69 58.91 58.22 58.26 1,958,108 -0.37(-0.63%)
Jul 03, 2024 58.27 58.78 58.17 58.63 1,415,882 +0.29(+0.50%)
Jul 02, 2024 59.37 59.86 58.29 58.34 1,922,402 -0.87(-1.47%)
Jul 01, 2024 59.10 59.41 58.83 59.21 1,937,656 +0.02(+0.03%)
Jun 28, 2024 58.67 59.68 58.55 59.19 3,749,437 +0.72(+1.23%)
Jun 27, 2024 57.41 58.51 56.95 58.47 4,180,025 +0.93(+1.62%)
Jun 26, 2024 57.79 57.95 57.28 57.54 2,540,786 -0.25(-0.43%)
Jun 25, 2024 57.71 58.30 57.37 57.79 2,455,378 -0.02(-0.03%)
Jun 24, 2024 58.61 58.90 57.44 57.81 3,510,952 -1.07(-1.82%)
Jun 21, 2024 58.00 59.20 57.77 58.88 9,509,949 +0.57(+0.98%)
Jun 20, 2024 56.12 58.37 55.63 58.31 4,350,571 +2.10(+3.74%)
Jun 18, 2024 57.13 57.31 56.09 56.21 3,217,762 -0.74(-1.30%)
Jun 17, 2024 57.40 57.57 56.41 56.95 4,354,646 -0.79(-1.37%)
Jun 14, 2024 57.93 58.16 57.33 57.74 3,014,653 -0.20(-0.35%)
Jun 13, 2024 60.26 60.50 57.93 57.94 4,661,647 -2.58(-4.26%)
Jun 12, 2024 63.49 63.50 60.35 60.52 3,724,274 -2.33(-3.71%)
Jun 11, 2024 62.99 63.23 61.71 62.85 1,963,650 -0.11(-0.17%)
Jun 10, 2024 62.43 63.32 62.42 62.96 3,631,219 +0.12(+0.19%)
Jun 07, 2024 62.78 63.44 62.58 62.84 2,514,276 -0.27(-0.43%)
Jun 06, 2024 62.00 63.78 61.90 63.11 3,200,207 +1.02(+1.64%)
Jun 05, 2024 61.78 62.45 61.62 62.09 2,563,050 +0.56(+0.91%)
Jun 04, 2024 61.60 62.10 61.32 61.53 2,063,820 -0.20(-0.32%)
Jun 03, 2024 61.80 62.48 61.47 61.73 2,873,440 +0.39(+0.64%)
May 31, 2024 60.65 61.42 60.20 61.34 4,489,136 +0.81(+1.34%)
May 30, 2024 61.35 61.58 60.10 60.53 3,402,439 -0.83(-1.35%)
May 29, 2024 61.42 61.89 61.21 61.36 2,351,248 -0.70(-1.13%)
May 28, 2024 62.96 63.09 61.70 62.06 2,993,909 -0.95(-1.51%)
May 24, 2024 62.17 63.45 62.17 63.01 12,172,327 +0.59(+0.95%)
May 23, 2024 64.64 64.68 62.19 62.42 3,006,843 -1.96(-3.04%)
May 22, 2024 64.00 65.20 63.55 64.38 2,986,185 +0.52(+0.81%)
May 21, 2024 62.81 65.40 62.61 63.86 8,014,897 -0.23(-0.36%)
May 20, 2024 64.12 64.50 63.57 64.09 6,097,384 -0.07(-0.11%)
May 17, 2024 63.61 64.18 63.52 64.16 3,175,283 +0.20(+0.31%)
May 16, 2024 63.55 64.14 63.09 63.96 2,611,391 +0.15(+0.24%)
May 15, 2024 64.15 64.19 62.77 63.81 2,387,145 +0.28(+0.44%)
May 14, 2024 63.75 64.17 63.09 63.53 2,787,659 +0.42(+0.67%)
May 13, 2024 62.29 63.46 62.18 63.11 2,893,856 +1.14(+1.84%)
May 10, 2024 61.28 62.08 61.20 61.97 2,242,520 +0.84(+1.37%)
May 09, 2024 61.13 62.12 61.03 61.13 2,525,024 -0.10(-0.16%)
May 08, 2024 61.65 63.04 61.02 61.23 2,696,887 -0.91(-1.46%)
May 07, 2024 61.96 62.36 61.76 62.14 2,261,464 +0.32(+0.52%)
May 06, 2024 61.82 62.24 61.53 61.82 2,825,390 +0.00(+0.00%)
May 03, 2024 63.53 63.77 61.34 61.82 3,041,929 -1.01(-1.61%)
May 02, 2024 62.30 63.18 61.80 62.83 2,731,504 +1.21(+1.96%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.