Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoom Video Communications Cl A (NQ: ZM )

62.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 76.13 77.00 74.29 76.20 1,358,328 +0.16(+0.21%)
Sep 27, 2019 79.69 79.83 75.09 76.04 2,350,800 -3.71(-4.65%)
Sep 26, 2019 79.25 80.62 78.62 79.75 928,303 +0.15(+0.19%)
Sep 25, 2019 79.12 79.99 76.08 79.60 1,938,824 -0.42(-0.52%)
Sep 24, 2019 82.43 82.93 79.46 80.02 2,147,519 -2.60(-3.15%)
Sep 23, 2019 82.29 83.60 81.80 82.62 678,713 -0.01(-0.01%)
Sep 20, 2019 85.00 85.35 81.50 82.63 2,054,500 -1.99(-2.35%)
Sep 19, 2019 85.20 85.35 83.25 84.62 1,276,565 +0.07(+0.08%)
Sep 18, 2019 84.40 86.00 83.50 84.55 1,843,109 -0.09(-0.11%)
Sep 17, 2019 81.49 84.82 79.53 84.64 2,544,186 +3.97(+4.92%)
Sep 16, 2019 78.50 80.99 78.26 80.67 1,629,972 +1.82(+2.31%)
Sep 13, 2019 81.57 82.48 78.27 78.85 1,416,800 -2.68(-3.29%)
Sep 12, 2019 81.45 82.65 79.90 81.53 1,955,007 +0.63(+0.78%)
Sep 11, 2019 80.00 81.86 78.50 80.90 2,010,353 +0.55(+0.68%)
Sep 10, 2019 77.00 81.22 76.81 80.35 2,811,768 +1.70(+2.16%)
Sep 09, 2019 85.75 85.94 77.20 78.65 6,709,178 -6.76(-7.91%)
Sep 06, 2019 92.00 96.50 84.86 85.41 7,289,700 -7.28(-7.85%)
Sep 05, 2019 94.24 94.38 88.51 92.69 5,049,305 -0.84(-0.90%)
Sep 04, 2019 93.95 96.00 93.18 93.53 2,416,691 +1.07(+1.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.