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 )

177.05 +2.24 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 67.96 69.20 66.43 68.31 1,291,924 +0.11(+0.16%)
Apr 29, 2019 66.87 69.50 66.87 68.20 1,776,151 +1.26(+1.88%)
Apr 26, 2019 66.77 67.70 65.27 66.94 1,225,700 -0.02(-0.03%)
Apr 25, 2019 65.85 69.00 65.83 66.96 3,385,894 +1.97(+3.03%)
Apr 24, 2019 65.93 66.26 64.07 64.99 1,026,695 -0.43(-0.66%)
Apr 23, 2019 65.00 65.76 64.58 65.42 1,170,267 +1.16(+1.81%)
Apr 22, 2019 62.50 64.48 62.40 64.26 1,234,553 +1.53(+2.44%)
Apr 18, 2019 62.27 62.80 60.02 62.73 2,081,200 +0.30(+0.48%)
Apr 17, 2019 66.44 66.50 62.06 62.43 2,414,764 -3.83(-5.78%)
Apr 16, 2019 67.30 67.45 65.27 66.26 1,378,291 -0.78(-1.16%)
Apr 15, 2019 66.59 67.99 66.01 67.04 1,269,159 +0.40(+0.60%)
Apr 12, 2019 68.31 68.73 66.25 66.64 1,241,600 -1.11(-1.64%)
Apr 11, 2019 68.23 68.82 66.69 67.75 1,708,896 -0.69(-1.01%)
Apr 10, 2019 64.75 68.46 64.50 68.44 3,403,200 +3.50(+5.39%)
Apr 09, 2019 64.71 65.61 63.51 64.94 2,349,155 +1.47(+2.32%)
Apr 08, 2019 62.81 64.80 61.51 63.47 1,602,231 +0.33(+0.52%)
Apr 05, 2019 63.50 64.70 62.50 63.14 2,553,800 -0.14(-0.22%)
Apr 04, 2019 69.71 69.71 61.39 63.28 7,487,084 -6.06(-8.74%)
Apr 03, 2019 71.30 71.46 69.31 69.34 1,670,377 -1.57(-2.21%)
Apr 02, 2019 70.93 71.29 69.22 70.91 1,460,370 +0.17(+0.24%)
Apr 01, 2019 72.00 72.94 69.56 70.74 1,636,060 -0.19(-0.27%)
Mar 29, 2019 71.39 71.73 70.02 70.93 1,782,100 -0.12(-0.17%)
Mar 28, 2019 69.98 71.99 69.28 71.05 2,194,487 +1.30(+1.86%)
Mar 27, 2019 71.11 72.09 67.00 69.75 3,129,670 -1.28(-1.80%)
Mar 26, 2019 68.67 72.69 67.93 71.03 4,152,540 +3.22(+4.75%)
Mar 25, 2019 65.55 68.30 63.50 67.81 2,430,806 +1.80(+2.73%)
Mar 22, 2019 69.90 70.90 65.43 66.01 3,158,900 -5.24(-7.35%)
Mar 21, 2019 67.01 70.00 67.01 71.25 1,547,949 +3.76(+5.57%)
Mar 20, 2019 67.74 68.30 66.55 67.49 1,788,114 -0.42(-0.62%)
Mar 19, 2019 68.00 68.22 66.68 67.91 1,103,884 +0.63(+0.94%)
Mar 18, 2019 67.39 68.48 66.18 67.28 1,519,081 +0.09(+0.13%)
Mar 15, 2019 67.23 68.85 66.66 67.19 3,089,700 +0.25(+0.37%)
Mar 14, 2019 65.00 67.33 64.80 66.94 2,201,295 +2.14(+3.30%)
Mar 13, 2019 64.00 65.02 63.76 64.80 1,888,488 +1.15(+1.81%)
Mar 12, 2019 63.35 65.00 62.59 63.65 2,297,558 +0.31(+0.49%)
Mar 11, 2019 60.80 64.40 60.75 63.34 3,668,427 +2.80(+4.63%)
Mar 08, 2019 58.23 60.71 57.02 60.54 2,423,500 +1.36(+2.30%)
Mar 07, 2019 58.25 60.00 57.67 59.18 2,241,924 +0.91(+1.56%)
Mar 06, 2019 57.40 59.25 57.23 58.27 2,370,406 +0.74(+1.29%)
Mar 05, 2019 57.00 57.96 56.70 57.53 1,748,104 -0.50(-0.86%)
Mar 04, 2019 60.61 61.64 56.61 58.03 4,174,290 -2.54(-4.19%)
Mar 01, 2019 57.49 61.14 55.30 60.57 9,658,300 +10.89(+21.92%)
Feb 28, 2019 51.00 51.00 49.08 49.68 2,846,021 -1.04(-2.05%)
Feb 27, 2019 50.27 51.36 49.95 50.72 3,251,589 +0.72(+1.44%)
Feb 26, 2019 50.03 50.10 49.48 50.00 1,936,486 +0.07(+0.14%)
Feb 25, 2019 50.30 50.60 49.29 49.93 2,270,433 +0.15(+0.30%)
Feb 22, 2019 50.06 50.57 49.52 49.78 1,426,000 +0.11(+0.22%)
Feb 21, 2019 50.04 50.18 48.82 49.67 631,481 -0.16(-0.32%)
Feb 20, 2019 50.18 50.58 49.24 49.83 943,112 -0.16(-0.32%)
Feb 19, 2019 50.18 50.50 49.77 49.99 1,004,419 -0.12(-0.24%)
Feb 15, 2019 50.40 50.80 49.70 50.11 1,018,000 +0.03(+0.06%)
Feb 14, 2019 48.85 50.33 48.50 50.08 1,310,916 +1.08(+2.20%)
Feb 13, 2019 50.46 50.90 48.89 49.00 1,194,778 -1.10(-2.20%)
Feb 12, 2019 49.13 50.70 48.82 50.10 1,491,364 +1.51(+3.11%)
Feb 11, 2019 48.91 49.29 48.18 48.59 1,122,756 +0.13(+0.27%)
Feb 08, 2019 47.22 48.79 47.11 48.46 1,023,700 +0.43(+0.90%)
Feb 07, 2019 47.22 48.06 46.51 48.03 987,987 +0.28(+0.59%)
Feb 06, 2019 48.00 48.66 46.52 47.75 1,231,820 -0.57(-1.18%)
Feb 05, 2019 49.38 49.95 47.85 48.32 1,603,517 -0.75(-1.53%)
Feb 04, 2019 48.42 49.75 48.05 49.07 2,256,517 +0.75(+1.55%)
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.