Financial News

Zoom Communications Inc (NQ: ZM )

86.22 +2.86 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 83.76 86.75 83.76 86.22 3,359,176 +2.86(+3.43%)
Dec 05, 2024 83.99 85.12 83.31 83.36 2,186,988 -0.29(-0.35%)
Dec 04, 2024 82.90 84.14 82.28 83.65 3,142,514 +1.02(+1.23%)
Dec 03, 2024 82.64 82.99 81.76 82.63 2,303,180 -0.48(-0.58%)
Dec 02, 2024 82.50 84.87 82.17 83.11 2,941,067 +0.42(+0.51%)
Nov 29, 2024 84.80 85.65 82.34 82.69 3,233,860 -2.67(-3.13%)
Nov 27, 2024 84.09 85.80 83.78 85.36 5,212,348 +1.95(+2.34%)
Nov 26, 2024 84.02 85.00 81.22 83.41 12,872,918 -5.62(-6.31%)
Nov 25, 2024 88.30 92.80 88.22 89.03 17,201,628 +3.15(+3.67%)
Nov 22, 2024 81.40 86.00 81.40 85.88 5,636,104 +4.68(+5.76%)
Nov 21, 2024 78.96 81.65 78.90 81.20 3,959,413 +2.34(+2.97%)
Nov 20, 2024 77.88 79.24 77.88 78.86 2,315,387 +1.11(+1.43%)
Nov 19, 2024 78.82 79.03 77.50 77.75 3,341,806 -1.18(-1.49%)
Nov 18, 2024 81.21 81.21 78.88 78.93 4,176,133 -2.21(-2.72%)
Nov 15, 2024 81.52 81.98 80.92 81.14 2,234,813 -1.49(-1.80%)
Nov 14, 2024 84.87 84.89 82.40 82.63 2,905,722 -2.41(-2.83%)
Nov 13, 2024 86.51 87.15 84.65 85.04 2,728,114 -1.28(-1.48%)
Nov 12, 2024 84.73 87.10 84.07 86.32 3,940,259 +0.74(+0.86%)
Nov 11, 2024 81.87 86.23 81.83 85.58 5,444,784 +4.12(+5.06%)
Nov 08, 2024 80.52 81.57 80.21 81.46 2,839,794 +1.27(+1.58%)
Nov 07, 2024 79.69 80.47 78.54 80.19 2,288,314 +0.50(+0.63%)
Nov 06, 2024 78.20 80.35 78.16 79.69 3,877,452 +1.94(+2.50%)
Nov 05, 2024 75.79 77.85 75.72 77.75 2,566,921 +2.21(+2.93%)
Nov 04, 2024 75.53 75.97 74.52 75.54 1,549,804 -0.06(-0.08%)
Nov 01, 2024 74.69 76.03 74.58 75.60 1,973,481 +0.86(+1.15%)
Oct 31, 2024 74.67 75.51 74.63 74.74 1,722,960 -0.04(-0.05%)
Oct 30, 2024 75.39 75.83 74.73 74.78 2,007,922 -0.72(-0.95%)
Oct 29, 2024 73.85 75.96 73.65 75.50 3,569,459 +1.65(+2.23%)
Oct 28, 2024 72.93 74.16 72.68 73.85 2,129,677 +1.22(+1.68%)
Oct 25, 2024 72.78 73.75 72.61 72.63 2,073,256 -0.03(-0.04%)
Oct 24, 2024 72.74 73.99 72.36 72.66 2,925,729 +0.12(+0.17%)
Oct 23, 2024 72.01 73.18 71.76 72.54 2,654,437 +0.32(+0.44%)
Oct 22, 2024 72.00 73.12 71.71 72.22 2,710,044 +0.05(+0.07%)
Oct 21, 2024 70.27 72.36 70.20 72.17 2,804,863 +1.65(+2.34%)
Oct 18, 2024 70.39 70.74 70.15 70.52 1,444,813 +0.32(+0.46%)
Oct 17, 2024 69.42 70.33 68.72 70.20 1,939,699 +1.27(+1.84%)
Oct 16, 2024 68.22 69.09 68.05 68.93 1,954,111 +0.51(+0.75%)
Oct 15, 2024 67.74 68.73 67.66 68.42 2,735,396 +0.53(+0.78%)
Oct 14, 2024 70.98 71.07 67.64 67.89 3,659,083 -2.79(-3.95%)
Oct 11, 2024 70.71 71.45 70.50 70.68 2,967,269 -0.17(-0.24%)
Oct 10, 2024 69.51 71.37 69.36 70.85 4,966,731 +0.88(+1.26%)
Oct 09, 2024 68.12 70.34 68.12 69.97 4,296,874 +1.65(+2.42%)
Oct 08, 2024 68.30 68.62 66.98 68.32 2,496,872 +0.16(+0.23%)
Oct 07, 2024 69.09 69.30 67.82 68.16 2,110,665 -0.50(-0.73%)
Oct 04, 2024 68.00 68.69 67.58 68.66 1,873,920 +1.45(+2.16%)
Oct 03, 2024 67.27 67.58 66.87 67.21 1,632,716 -0.40(-0.59%)
Oct 02, 2024 68.33 68.49 67.50 67.61 1,786,698 -1.03(-1.50%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback