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
)
63.11
+1.02 (+1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2020
253.50
255.20
248.36
253.91
3,381,000
+3.91(+1.56%)
Jul 30, 2020
250.31
256.33
239.32
250.00
7,923,062
-2.39(-0.95%)
Jul 29, 2020
255.55
259.93
251.15
252.39
3,330,687
+0.21(+0.08%)
Jul 28, 2020
252.70
258.91
251.32
252.18
3,365,211
-0.15(-0.06%)
Jul 27, 2020
249.28
252.97
246.22
252.33
3,327,518
+5.77(+2.34%)
Jul 24, 2020
246.20
250.21
237.20
246.56
4,303,100
-4.94(-1.96%)
Jul 23, 2020
260.84
264.90
249.21
251.50
4,586,215
-9.68(-3.71%)
Jul 22, 2020
261.95
265.40
255.81
261.18
4,580,021
+0.74(+0.28%)
Jul 21, 2020
268.75
269.75
258.20
260.44
4,760,813
-8.14(-3.03%)
Jul 20, 2020
246.49
271.35
245.99
268.58
9,779,809
+22.04(+8.94%)
Jul 17, 2020
247.17
250.94
241.29
246.54
4,626,500
-2.00(-0.80%)
Jul 16, 2020
250.39
253.00
243.43
248.54
5,415,557
-7.68(-3.00%)
Jul 15, 2020
253.70
257.50
248.12
256.22
6,064,027
-3.79(-1.46%)
Jul 14, 2020
260.96
265.33
240.45
260.01
8,707,256
-0.29(-0.11%)
Jul 13, 2020
278.63
281.00
256.34
260.30
9,281,839
-15.57(-5.64%)
Jul 10, 2020
271.77
278.16
268.64
275.87
6,354,700
+6.35(+2.36%)
Jul 09, 2020
269.01
272.70
264.22
269.52
5,393,530
+3.20(+1.20%)
Jul 08, 2020
263.80
268.53
261.29
266.32
6,009,779
+4.22(+1.61%)
Jul 07, 2020
261.55
266.45
258.10
262.10
7,816,803
+1.10(+0.42%)
Jul 06, 2020
265.00
275.08
259.32
261.00
12,241,178
-0.74(-0.28%)
Jul 02, 2020
261.00
263.80
258.00
261.74
5,629,000
+2.61(+1.01%)
Jul 01, 2020
251.35
261.00
247.21
259.13
6,798,718
+5.59(+2.20%)
Jun 30, 2020
249.87
256.83
248.35
253.54
6,303,954
+4.98(+2.00%)
Jun 29, 2020
254.97
255.90
243.59
248.56
8,431,195
-8.24(-3.21%)
Jun 26, 2020
260.52
261.62
250.36
256.80
17,142,800
-2.71(-1.04%)
Jun 25, 2020
258.23
260.29
252.66
259.51
7,485,201
+3.61(+1.41%)
Jun 24, 2020
254.50
258.75
248.60
255.90
9,858,482
+3.09(+1.22%)
Jun 23, 2020
251.26
254.77
247.57
252.81
8,785,341
+1.54(+0.61%)
Jun 22, 2020
247.46
254.90
247.29
251.27
11,088,243
+7.79(+3.20%)
Jun 19, 2020
241.64
243.57
238.70
243.48
10,077,500
+1.91(+0.79%)
Jun 18, 2020
240.39
242.61
238.22
241.57
9,336,757
+4.81(+2.03%)
Jun 17, 2020
243.18
243.88
235.12
236.76
11,698,553
-5.80(-2.39%)
Jun 16, 2020
235.99
243.50
231.82
242.56
11,328,449
+3.54(+1.48%)
Jun 15, 2020
227.84
239.59
226.38
239.02
13,944,121
+19.50(+8.88%)
Jun 12, 2020
224.79
231.45
216.75
219.52
8,780,400
-2.55(-1.15%)
Jun 11, 2020
219.85
232.00
218.50
222.07
17,601,500
+1.05(+0.48%)
Jun 10, 2020
208.89
221.53
208.26
221.02
12,226,731
+15.59(+7.59%)
Jun 09, 2020
209.83
210.59
202.93
205.43
7,516,502
-4.40(-2.10%)
Jun 08, 2020
204.35
211.44
198.66
209.83
10,450,435
+2.23(+1.07%)
Jun 05, 2020
200.11
208.94
196.10
207.60
16,298,700
-2.75(-1.31%)
Jun 04, 2020
221.00
223.00
207.60
210.35
20,199,782
-13.52(-6.04%)
Jun 03, 2020
211.70
224.46
202.32
223.87
32,276,058
+15.79(+7.59%)
Jun 02, 2020
210.25
212.69
197.32
208.08
36,566,760
+3.93(+1.93%)
Jun 01, 2020
183.18
205.87
183.00
204.15
24,328,404
+24.67(+13.75%)
May 29, 2020
168.00
179.99
167.86
179.48
15,311,200
+15.93(+9.74%)
May 28, 2020
159.23
169.40
159.20
163.55
6,390,495
+1.58(+0.98%)
May 27, 2020
158.01
162.22
149.16
161.97
10,073,241
-2.03(-1.24%)
May 26, 2020
169.10
169.69
163.12
164.00
6,687,741
-7.06(-4.13%)
May 22, 2020
171.86
175.89
170.20
171.06
4,302,100
-0.97(-0.56%)
May 21, 2020
175.96
177.80
168.36
172.03
5,519,696
-3.45(-1.97%)
May 20, 2020
173.53
175.64
170.53
175.48
6,908,429
+1.80(+1.04%)
May 19, 2020
167.00
173.86
166.21
173.68
8,480,607
+8.99(+5.46%)
May 18, 2020
170.03
173.44
162.64
164.69
9,630,728
-10.14(-5.80%)
May 15, 2020
166.75
175.44
166.56
174.83
8,540,400
+6.92(+4.12%)
May 14, 2020
168.26
170.80
162.89
167.91
6,723,606
+0.77(+0.46%)
May 13, 2020
163.61
171.50
159.17
167.14
11,076,009
+6.10(+3.79%)
May 12, 2020
168.00
168.23
160.05
161.04
7,088,930
-5.44(-3.27%)
May 11, 2020
159.43
168.00
158.00
166.48
10,137,969
+11.08(+7.13%)
May 08, 2020
160.00
161.16
152.71
155.40
7,079,100
-2.40(-1.52%)
May 07, 2020
154.84
162.00
154.04
157.80
8,383,826
+8.21(+5.49%)
May 06, 2020
145.47
150.74
144.09
149.59
6,010,761
+4.77(+3.29%)
May 05, 2020
144.43
148.44
140.86
144.82
7,374,703
+1.38(+0.96%)
May 04, 2020
140.77
144.98
140.45
143.44
9,181,749
+4.88(+3.52%)
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
.