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 (%)
Sep 30, 2021
257.39
264.88
255.25
261.50
4,718,303
+4.09(+1.59%)
Sep 29, 2021
262.32
266.86
256.88
257.41
4,311,976
-4.48(-1.71%)
Sep 28, 2021
269.49
270.62
259.80
261.89
5,210,899
-10.99(-4.03%)
Sep 27, 2021
269.49
275.24
266.11
272.88
3,083,195
+0.52(+0.19%)
Sep 24, 2021
274.64
275.90
267.19
272.36
4,051,731
-3.83(-1.39%)
Sep 23, 2021
279.91
280.36
275.45
276.19
2,865,530
-1.76(-0.63%)
Sep 22, 2021
276.20
279.39
275.25
277.95
2,994,218
-0.29(-0.10%)
Sep 21, 2021
281.03
281.17
275.06
278.24
4,165,233
-2.43(-0.87%)
Sep 20, 2021
278.65
283.13
276.91
280.67
3,902,476
-7.01(-2.44%)
Sep 17, 2021
279.79
287.78
278.37
287.68
5,423,419
+9.46(+3.40%)
Sep 16, 2021
277.68
279.29
273.50
278.22
4,675,323
-0.90(-0.32%)
Sep 15, 2021
282.33
283.07
277.02
279.12
4,644,450
-2.31(-0.82%)
Sep 14, 2021
290.34
291.88
280.92
281.43
6,034,113
-8.75(-3.02%)
Sep 13, 2021
300.16
300.27
289.82
290.18
4,913,148
-11.32(-3.75%)
Sep 10, 2021
296.91
306.26
296.81
301.50
6,096,359
+5.64(+1.91%)
Sep 09, 2021
292.16
297.57
291.13
295.86
3,348,107
+2.26(+0.77%)
Sep 08, 2021
299.55
299.96
290.53
293.60
3,931,981
-6.36(-2.12%)
Sep 07, 2021
298.30
300.98
294.80
299.96
4,255,531
+1.67(+0.56%)
Sep 03, 2021
295.32
301.81
292.03
298.29
6,131,439
+3.20(+1.08%)
Sep 02, 2021
292.80
296.69
290.41
295.09
6,649,160
+4.23(+1.45%)
Sep 01, 2021
292.85
299.40
290.05
290.86
14,999,404
+1.36(+0.47%)
Aug 31, 2021
294.00
295.87
288.30
289.50
34,540,576
-58.00(-16.69%)
Aug 30, 2021
341.70
348.30
339.65
347.50
9,951,833
+6.69(+1.96%)
Aug 27, 2021
343.88
344.78
337.65
340.81
3,096,215
+0.18(+0.05%)
Aug 26, 2021
350.75
357.93
340.27
340.63
4,847,588
+2.89(+0.86%)
Aug 25, 2021
341.64
344.05
336.79
337.74
2,039,022
-2.51(-0.74%)
Aug 24, 2021
344.42
346.33
337.76
340.25
1,777,061
-1.05(-0.31%)
Aug 23, 2021
338.23
342.49
336.79
341.30
2,146,243
+4.44(+1.32%)
Aug 20, 2021
333.45
344.36
333.45
336.86
2,356,240
+4.48(+1.35%)
Aug 19, 2021
336.24
337.99
331.45
332.38
2,475,166
-8.55(-2.51%)
Aug 18, 2021
345.50
346.97
339.05
340.93
2,091,581
-4.61(-1.33%)
Aug 17, 2021
345.50
349.46
341.30
345.54
1,991,277
-2.87(-0.82%)
Aug 16, 2021
354.60
355.00
342.57
348.41
2,407,138
-6.83(-1.92%)
Aug 13, 2021
362.22
363.39
353.59
355.24
1,745,629
-7.62(-2.10%)
Aug 12, 2021
358.34
364.15
355.02
362.86
2,063,650
+4.30(+1.20%)
Aug 11, 2021
374.92
375.00
352.75
358.56
3,509,304
-13.80(-3.71%)
Aug 10, 2021
385.70
392.78
371.58
372.36
2,805,324
-10.98(-2.86%)
Aug 09, 2021
384.93
385.50
378.20
383.34
2,305,478
-0.13(-0.03%)
Aug 06, 2021
392.30
395.00
380.70
383.47
3,092,007
-15.06(-3.78%)
Aug 05, 2021
395.73
404.35
391.82
398.54
3,425,913
-2.04(-0.51%)
Aug 04, 2021
376.88
403.00
376.50
400.58
5,735,520
+25.70(+6.86%)
Aug 03, 2021
378.13
385.62
371.59
374.88
2,188,972
-4.08(-1.08%)
Aug 02, 2021
378.00
382.42
364.00
378.96
3,163,047
+0.86(+0.23%)
Jul 30, 2021
380.51
391.80
377.53
378.10
2,876,148
-7.92(-2.05%)
Jul 29, 2021
376.07
396.89
375.00
386.02
6,655,684
+16.53(+4.47%)
Jul 28, 2021
368.48
374.14
364.23
369.49
1,870,781
+1.95(+0.53%)
Jul 27, 2021
374.76
377.70
357.87
367.54
3,091,827
-5.60(-1.50%)
Jul 26, 2021
366.48
375.83
362.50
373.14
3,841,111
+13.91(+3.87%)
Jul 23, 2021
361.60
362.50
351.00
359.23
2,874,302
-2.16(-0.60%)
Jul 22, 2021
357.03
367.10
356.21
361.39
3,094,743
+8.42(+2.39%)
Jul 21, 2021
355.34
355.80
348.33
352.97
2,962,844
-2.84(-0.80%)
Jul 20, 2021
357.83
359.24
347.08
355.81
4,060,512
+1.61(+0.45%)
Jul 19, 2021
355.11
357.50
343.82
354.20
7,785,705
-7.77(-2.15%)
Jul 16, 2021
359.87
365.50
354.34
361.97
1,887,136
+5.16(+1.45%)
Jul 15, 2021
363.93
368.58
355.35
356.81
2,398,807
-3.80(-1.05%)
Jul 14, 2021
380.80
381.31
360.45
360.61
2,598,522
-17.78(-4.70%)
Jul 13, 2021
379.04
384.50
375.41
378.39
1,755,022
-0.73(-0.19%)
Jul 12, 2021
385.41
390.88
378.27
379.12
1,901,848
-5.96(-1.55%)
Jul 09, 2021
381.02
387.53
377.79
385.08
1,918,192
-0.93(-0.24%)
Jul 08, 2021
385.43
390.50
377.50
386.01
2,747,806
-7.90(-2.01%)
Jul 07, 2021
403.86
406.48
393.30
393.91
2,024,527
-7.21(-1.80%)
Jul 06, 2021
392.58
403.47
391.56
401.12
3,433,304
+12.23(+3.14%)
Jul 02, 2021
390.48
398.72
386.55
388.89
2,066,642
+2.41(+0.62%)
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
.