Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zoom Video Communications Cl A
(NQ:
ZM
)
57.94
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
318.03
326.28
317.24
319.57
2,152,400
-1.53(-0.48%)
Apr 29, 2021
331.16
332.50
318.89
321.10
3,119,489
-10.15(-3.06%)
Apr 28, 2021
330.24
334.70
326.05
331.25
1,436,810
-2.24(-0.67%)
Apr 27, 2021
336.39
341.68
330.89
333.49
2,207,752
-2.93(-0.87%)
Apr 26, 2021
337.51
338.00
329.21
336.42
2,286,023
-0.46(-0.14%)
Apr 23, 2021
331.49
338.55
328.24
336.88
2,446,000
+8.56(+2.61%)
Apr 22, 2021
322.67
338.05
322.67
328.32
3,327,682
+5.56(+1.72%)
Apr 21, 2021
317.01
323.11
313.50
322.76
1,916,846
+0.98(+0.30%)
Apr 20, 2021
326.73
327.55
316.36
321.78
2,280,359
-2.55(-0.79%)
Apr 19, 2021
327.52
337.80
320.50
324.33
3,131,219
-5.62(-1.70%)
Apr 16, 2021
330.27
333.75
326.87
329.95
2,476,500
-2.43(-0.73%)
Apr 15, 2021
334.14
338.42
327.46
332.38
3,360,299
+3.18(+0.97%)
Apr 14, 2021
344.72
345.02
328.63
329.20
2,841,912
-13.55(-3.95%)
Apr 13, 2021
327.36
343.71
325.50
342.75
5,294,669
+21.24(+6.61%)
Apr 12, 2021
318.10
322.38
315.19
321.51
2,964,332
-1.14(-0.35%)
Apr 09, 2021
329.10
329.82
319.42
322.65
3,216,400
-8.63(-2.61%)
Apr 08, 2021
326.85
333.99
326.00
331.28
2,820,686
+8.20(+2.54%)
Apr 07, 2021
329.11
333.44
319.23
323.08
4,194,571
-6.71(-2.03%)
Apr 06, 2021
323.75
332.66
321.66
329.79
3,766,272
+5.83(+1.80%)
Apr 05, 2021
327.83
328.50
313.10
323.96
3,024,294
-2.27(-0.70%)
Apr 01, 2021
325.98
338.91
325.50
326.23
2,853,800
+4.94(+1.54%)
Mar 31, 2021
315.23
325.74
311.13
321.29
2,772,368
+8.10(+2.59%)
Mar 30, 2021
305.00
314.88
302.32
313.19
2,835,927
+4.80(+1.56%)
Mar 29, 2021
317.07
322.97
305.78
308.39
3,039,341
-11.56(-3.61%)
Mar 26, 2021
312.89
320.00
306.75
319.95
3,219,800
+5.10(+1.62%)
Mar 25, 2021
310.95
320.63
308.31
314.85
3,563,196
-0.11(-0.03%)
Mar 24, 2021
338.68
339.99
314.35
314.96
4,922,145
-24.80(-7.30%)
Mar 23, 2021
330.00
347.40
329.35
339.76
5,720,975
+11.26(+3.43%)
Mar 22, 2021
329.45
333.89
327.01
328.50
2,946,920
+2.24(+0.69%)
Mar 19, 2021
316.83
327.98
313.63
326.26
4,981,300
+9.94(+3.14%)
Mar 18, 2021
330.00
330.33
316.00
316.32
5,438,803
-20.33(-6.04%)
Mar 17, 2021
328.57
340.54
322.66
336.65
3,592,210
+1.57(+0.47%)
Mar 16, 2021
351.99
355.49
333.69
335.08
3,329,836
-14.92(-4.26%)
Mar 15, 2021
347.08
351.56
343.50
350.00
1,992,161
+3.61(+1.04%)
Mar 12, 2021
342.01
350.44
338.43
346.39
2,960,700
-8.78(-2.47%)
Mar 11, 2021
347.99
357.40
338.80
355.17
3,911,155
+19.14(+5.70%)
Mar 10, 2021
347.99
355.69
333.01
336.03
4,725,424
-6.08(-1.78%)
Mar 09, 2021
331.95
343.58
320.80
342.11
5,693,367
+31.18(+10.03%)
Mar 08, 2021
334.99
339.35
309.00
310.93
6,879,211
-26.50(-7.85%)
Mar 05, 2021
345.39
347.75
314.38
337.43
8,255,500
-5.66(-1.65%)
Mar 04, 2021
347.80
358.30
333.00
343.09
10,300,534
+1.52(+0.45%)
Mar 03, 2021
383.00
383.25
339.00
341.57
15,485,624
-31.22(-8.37%)
Mar 02, 2021
439.60
440.00
371.82
372.79
18,061,386
-36.87(-9.00%)
Mar 01, 2021
388.66
416.20
387.01
409.66
9,956,248
+36.05(+9.65%)
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
.