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

Zscaler Inc (NQ: ZS )

174.69 +2.38 (+1.38%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 2, 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 (%)
Jun 30, 2022 154.36 154.38 145.80 149.51 2,472,296 -5.44(-3.51%)
Jun 29, 2022 153.68 156.15 150.90 154.95 1,796,675 +0.03(+0.02%)
Jun 28, 2022 163.55 166.52 153.33 154.92 2,141,238 -9.31(-5.67%)
Jun 27, 2022 170.00 171.74 163.00 164.23 1,896,373 -6.59(-3.86%)
Jun 24, 2022 165.90 171.96 163.49 170.82 3,095,843 +8.06(+4.95%)
Jun 23, 2022 151.62 164.19 149.92 162.76 3,006,379 +13.65(+9.15%)
Jun 22, 2022 147.84 155.00 147.10 149.11 2,191,687 -1.14(-0.76%)
Jun 21, 2022 146.50 153.85 146.50 150.25 2,091,164 +6.03(+4.18%)
Jun 17, 2022 138.20 145.84 137.14 144.22 3,507,269 +8.19(+6.02%)
Jun 16, 2022 141.60 142.76 133.31 136.03 2,679,226 -12.22(-8.24%)
Jun 15, 2022 145.29 151.18 143.49 148.25 1,427,256 +6.14(+4.32%)
Jun 14, 2022 142.33 146.44 139.81 142.11 1,544,846 +1.13(+0.80%)
Jun 13, 2022 146.00 149.36 139.78 140.98 2,306,171 -12.63(-8.22%)
Jun 10, 2022 155.50 158.63 150.40 153.61 2,228,971 -6.81(-4.25%)
Jun 09, 2022 163.91 167.29 159.20 160.42 1,968,600 -5.15(-3.11%)
Jun 08, 2022 162.00 169.87 162.00 165.57 2,280,750 +2.76(+1.70%)
Jun 07, 2022 155.50 164.96 155.20 162.81 1,608,998 +4.24(+2.67%)
Jun 06, 2022 160.41 162.85 154.51 158.57 2,028,005 +1.64(+1.05%)
Jun 03, 2022 157.52 163.35 154.62 156.93 2,420,031 -3.91(-2.43%)
Jun 02, 2022 148.90 161.09 148.27 160.84 3,605,208 +11.90(+7.99%)
Jun 01, 2022 155.18 158.29 146.16 148.94 2,222,055 -4.15(-2.71%)
May 31, 2022 160.50 161.07 151.05 153.09 3,641,714 -6.91(-4.32%)
May 27, 2022 156.46 162.64 150.22 160.00 6,763,657 +17.87(+12.57%)
May 26, 2022 130.56 145.79 129.93 142.13 5,935,092 +9.55(+7.20%)
May 25, 2022 127.79 134.59 126.57 132.58 2,474,657 +4.77(+3.73%)
May 24, 2022 136.01 136.01 125.90 127.81 2,628,023 -10.36(-7.50%)
May 23, 2022 135.96 138.39 130.40 138.17 2,635,075 +1.28(+0.94%)
May 20, 2022 139.43 144.90 131.91 136.89 3,801,396 +4.59(+3.47%)
May 19, 2022 126.72 137.00 125.80 132.30 3,101,203 +4.21(+3.29%)
May 18, 2022 138.55 140.49 125.12 128.09 3,786,781 -13.69(-9.66%)
May 17, 2022 145.19 147.46 137.02 141.78 2,822,883 +1.70(+1.21%)
May 16, 2022 149.87 152.92 139.73 140.08 2,390,754 -13.15(-8.58%)
May 13, 2022 142.23 155.04 141.94 153.23 3,010,993 +15.60(+11.33%)
May 12, 2022 132.34 144.60 127.62 137.63 4,275,840 +1.06(+0.78%)
May 11, 2022 144.99 150.31 135.96 136.57 3,948,577 -13.72(-9.13%)
May 10, 2022 159.14 161.72 143.82 150.29 3,625,579 -2.80(-1.83%)
May 09, 2022 167.63 169.59 152.37 153.09 4,231,218 -19.85(-11.48%)
May 06, 2022 186.80 186.88 171.91 172.94 3,172,968 -17.47(-9.17%)
May 05, 2022 206.20 206.84 185.70 190.41 2,497,053 -18.52(-8.86%)
May 04, 2022 205.34 209.36 192.73 208.93 2,252,388 +4.23(+2.07%)
May 03, 2022 207.32 210.66 200.44 204.70 1,262,822 -3.53(-1.70%)
May 02, 2022 201.31 208.50 200.01 208.23 1,267,216 +5.49(+2.71%)
Apr 29, 2022 212.12 217.40 202.26 202.74 1,912,608 -10.85(-5.08%)
Apr 28, 2022 208.90 215.74 202.66 213.59 1,554,840 +8.83(+4.31%)
Apr 27, 2022 204.84 211.30 203.73 204.76 1,460,715 -2.55(-1.23%)
Apr 26, 2022 215.55 215.55 207.05 207.31 1,620,066 -9.48(-4.37%)
Apr 25, 2022 204.92 217.22 204.12 216.79 1,836,793 +10.32(+5.00%)
Apr 22, 2022 211.99 215.50 204.91 206.47 1,517,150 -5.00(-2.36%)
Apr 21, 2022 224.77 230.90 210.51 211.47 1,958,192 -10.24(-4.62%)
Apr 20, 2022 230.40 230.86 219.36 221.71 1,179,087 -7.08(-3.09%)
Apr 19, 2022 222.00 231.36 219.07 228.79 1,142,855 +5.22(+2.33%)
Apr 18, 2022 228.07 229.32 219.36 223.57 1,617,829 -7.27(-3.15%)
Apr 14, 2022 240.01 240.61 230.00 230.84 1,729,710 -10.39(-4.31%)
Apr 13, 2022 225.14 243.50 222.37 241.23 3,102,321 +18.23(+8.17%)
Apr 12, 2022 228.48 236.09 221.10 223.00 2,014,251 -1.32(-0.59%)
Apr 11, 2022 223.71 228.25 220.24 224.32 1,643,041 -2.47(-1.09%)
Apr 08, 2022 231.03 233.28 225.97 226.79 1,271,485 -5.17(-2.23%)
Apr 07, 2022 224.64 239.95 224.42 231.96 2,766,892 +5.89(+2.61%)
Apr 06, 2022 233.89 233.95 222.66 226.07 2,132,950 -12.54(-5.26%)
Apr 05, 2022 251.00 252.00 235.56 238.61 2,508,564 -13.50(-5.35%)
Apr 04, 2022 247.67 253.74 247.21 252.11 1,279,757 +5.90(+2.40%)
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.