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
)
62.42
-1.96 (-3.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Feb 01, 2021
369.00
382.78
368.13
381.93
3,436,505
+9.86(+2.65%)
Jan 29, 2021
379.00
385.91
358.62
372.07
3,958,900
-6.52(-1.72%)
Jan 28, 2021
368.00
383.31
363.86
378.59
3,369,391
+7.85(+2.12%)
Jan 27, 2021
367.50
384.25
362.77
370.74
4,547,287
-3.65(-0.97%)
Jan 26, 2021
391.08
395.82
372.20
374.39
5,140,362
-17.44(-4.45%)
Jan 25, 2021
388.99
398.80
378.27
391.83
5,175,195
+8.43(+2.20%)
Jan 22, 2021
380.99
385.29
376.38
383.40
2,791,500
+0.59(+0.15%)
Jan 21, 2021
383.03
387.21
372.03
382.81
5,175,112
+0.01(+0.00%)
Jan 20, 2021
399.11
399.53
378.32
382.80
5,703,075
-11.07(-2.81%)
Jan 19, 2021
391.01
396.77
385.51
393.87
5,696,062
+9.34(+2.43%)
Jan 15, 2021
397.71
404.44
382.07
384.53
12,799,499
+1.29(+0.34%)
Jan 14, 2021
371.00
384.95
370.50
383.24
9,285,746
+18.61(+5.10%)
Jan 13, 2021
360.00
384.23
348.65
364.63
14,043,156
+7.82(+2.19%)
Jan 12, 2021
333.20
358.90
331.10
356.81
8,939,059
+19.10(+5.66%)
Jan 11, 2021
344.98
349.96
336.85
337.71
3,353,369
-11.90(-3.40%)
Jan 08, 2021
345.20
350.00
340.34
349.61
5,009,200
+7.11(+2.08%)
Jan 07, 2021
346.00
354.48
341.60
342.50
5,593,231
-1.91(-0.55%)
Jan 06, 2021
351.00
352.94
341.92
344.41
7,116,296
-16.42(-4.55%)
Jan 05, 2021
360.39
365.01
349.00
360.83
4,978,971
+0.85(+0.24%)
Jan 04, 2021
340.40
363.09
339.20
359.98
8,586,567
+22.66(+6.72%)
Dec 31, 2020
337.32
337.32
337.32
5,461,345
-16.08(-4.55%)
Dec 30, 2020
358.42
358.70
345.40
353.40
5,461,345
-0.35(-0.10%)
Dec 29, 2020
350.66
359.91
350.13
353.75
6,068,145
+2.36(+0.67%)
Dec 28, 2020
370.40
373.28
349.02
351.39
9,439,549
-23.78(-6.34%)
Dec 24, 2020
383.88
384.88
375.00
375.17
3,850,700
-8.71(-2.27%)
Dec 23, 2020
402.00
402.60
378.58
383.88
9,543,132
-25.12(-6.14%)
Dec 22, 2020
408.50
413.50
396.50
409.00
4,211,821
+0.03(+0.01%)
Dec 21, 2020
418.07
427.76
404.58
408.97
8,548,750
+2.96(+0.73%)
Dec 18, 2020
403.80
408.11
398.25
406.01
6,174,700
+4.39(+1.09%)
Dec 17, 2020
408.72
409.03
399.56
401.62
3,788,201
-2.38(-0.59%)
Dec 16, 2020
400.49
406.56
393.46
404.00
4,155,582
+4.57(+1.14%)
Dec 15, 2020
398.51
410.32
395.08
399.43
5,136,582
+3.44(+0.87%)
Dec 14, 2020
388.95
396.75
376.68
395.99
6,811,312
-1.02(-0.26%)
Dec 11, 2020
395.35
397.34
384.61
397.01
4,677,400
-0.95(-0.24%)
Dec 10, 2020
382.73
399.00
380.27
397.96
4,563,116
+12.60(+3.27%)
Dec 09, 2020
406.75
409.99
381.50
385.36
8,931,159
-26.64(-6.47%)
Dec 08, 2020
408.87
419.50
406.75
412.00
5,312,951
+4.15(+1.02%)
Dec 07, 2020
411.00
416.80
405.45
407.85
4,410,177
-2.16(-0.53%)
Dec 04, 2020
409.26
418.88
408.19
410.01
4,447,300
-3.53(-0.85%)
Dec 03, 2020
413.00
419.17
405.02
413.54
6,300,095
+0.68(+0.16%)
Dec 02, 2020
399.00
424.55
394.57
412.86
10,951,148
+6.55(+1.61%)
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
.