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 (%)
Feb 28, 2022 228.42 244.95 227.16 239.15 6,709,498 +17.30(+7.80%)
Feb 25, 2022 224.49 222.69 206.00 221.85 12,093,103 -41.53(-15.77%)
Feb 24, 2022 227.62 264.79 228.19 263.38 6,480,021 +23.98(+10.02%)
Feb 23, 2022 262.50 265.45 239.11 239.40 3,023,368 -15.41(-6.05%)
Feb 22, 2022 251.56 263.00 251.00 254.81 1,678,852 -0.41(-0.16%)
Feb 18, 2022 255.22 0 -6.72(-2.57%)
Feb 17, 2022 280.90 280.90 259.38 261.94 2,324,567 -18.93(-6.74%)
Feb 16, 2022 284.11 286.89 277.25 280.87 1,855,967 -4.95(-1.73%)
Feb 15, 2022 280.24 287.27 275.50 285.82 2,133,455 +11.39(+4.15%)
Feb 14, 2022 273.52 283.45 272.50 274.43 2,133,652 +1.43(+0.52%)
Feb 11, 2022 285.07 288.52 269.44 273.00 2,014,963 -11.10(-3.91%)
Feb 10, 2022 276.52 290.47 274.21 284.10 2,103,420 +3.25(+1.16%)
Feb 09, 2022 276.00 281.25 270.12 280.85 2,172,015 +10.14(+3.75%)
Feb 08, 2022 260.57 273.75 259.55 270.71 2,016,832 +7.79(+2.96%)
Feb 07, 2022 260.17 271.43 258.70 262.92 1,557,698 +3.94(+1.52%)
Feb 04, 2022 247.43 263.28 243.52 258.98 2,010,058 +13.96(+5.70%)
Feb 03, 2022 249.26 244.26 245.02 1,834,274 -12.48(-4.85%)
Feb 02, 2022 261.72 263.57 251.94 257.50 1,785,274 -3.59(-1.38%)
Feb 01, 2022 260.00 264.62 253.49 261.09 1,958,950 +22.39(+9.38%)
Jan 28, 2022 226.51 238.94 220.67 238.70 2,803,864 +15.62(+7.00%)
Jan 27, 2022 229.86 235.55 220.93 223.08 2,697,412 -3.77(-1.66%)
Jan 26, 2022 236.91 241.96 224.42 226.85 3,325,026 -2.03(-0.89%)
Jan 25, 2022 239.84 241.50 225.61 228.88 3,000,627 -14.32(-5.89%)
Jan 24, 2022 234.99 244.21 220.07 243.20 4,143,637 +1.26(+0.52%)
Jan 21, 2022 249.33 256.51 241.11 241.94 2,761,524 -8.73(-3.48%)
Jan 20, 2022 256.51 264.33 250.24 250.67 2,205,502 -2.44(-0.96%)
Jan 19, 2022 258.88 267.49 252.98 253.11 2,429,633 -6.09(-2.35%)
Jan 18, 2022 251.49 266.46 245.30 259.20 3,174,379 +4.46(+1.75%)
Jan 14, 2022 254.74 0 +4.27(+1.70%)
Jan 13, 2022 274.65 277.27 250.32 250.47 3,130,555 -23.51(-8.58%)
Jan 12, 2022 283.11 288.61 272.88 273.98 1,880,571 -3.55(-1.28%)
Jan 11, 2022 270.45 281.37 267.33 277.53 1,516,684 +1.88(+0.68%)
Jan 10, 2022 254.50 276.02 249.01 275.65 4,331,378 +14.12(+5.40%)
Jan 07, 2022 258.38 268.36 254.35 261.53 1,696,005 +1.32(+0.51%)
Jan 06, 2022 261.00 266.32 252.35 260.21 2,439,117 -2.12(-0.81%)
Jan 05, 2022 275.01 280.37 256.40 262.33 3,469,798 -19.25(-6.84%)
Jan 04, 2022 297.96 298.19 270.72 281.58 3,824,846 -20.25(-6.71%)
Jan 03, 2022 322.60 323.55 300.50 301.83 2,576,242 -19.50(-6.07%)
Dec 31, 2021 324.46 326.00 321.00 321.33 940,845 -3.26(-1.00%)
Dec 30, 2021 323.18 329.68 323.00 324.59 1,191,025 +1.41(+0.44%)
Dec 29, 2021 326.00 326.00 317.00 323.18 1,068,257 -1.48(-0.46%)
Dec 28, 2021 331.55 331.55 321.65 324.66 949,698 -5.23(-1.59%)
Dec 27, 2021 326.85 332.50 326.39 329.89 1,242,478 +6.89(+2.13%)
Dec 23, 2021 322.00 326.24 316.75 323.00 940,946 +0.99(+0.31%)
Dec 22, 2021 319.08 322.48 314.02 322.01 1,292,186 +2.47(+0.77%)
Dec 21, 2021 307.88 320.69 300.11 319.54 3,286,663 +13.60(+4.45%)
Dec 20, 2021 298.45 308.49 294.54 305.94 2,153,663 +1.07(+0.35%)
Dec 17, 2021 286.71 307.07 285.00 304.87 9,174,519 +9.62(+3.26%)
Dec 16, 2021 305.00 307.19 291.78 295.25 3,187,235 -11.99(-3.90%)
Dec 15, 2021 282.97 309.04 281.56 307.24 2,970,749 +22.24(+7.80%)
Dec 14, 2021 285.44 287.83 272.52 285.00 5,115,005 -23.54(-7.63%)
Dec 13, 2021 311.10 320.99 304.17 308.54 2,428,792 +2.79(+0.91%)
Dec 10, 2021 303.50 311.37 300.50 305.75 1,929,399 +2.71(+0.89%)
Dec 09, 2021 313.00 317.78 300.26 303.04 3,579,298 -8.77(-2.81%)
Dec 08, 2021 298.38 313.41 293.20 311.81 3,205,747 +14.05(+4.72%)
Dec 07, 2021 286.00 300.44 285.01 297.76 4,002,221 +22.76(+8.28%)
Dec 06, 2021 301.94 304.17 265.33 275.00 7,466,936 -38.35(-12.24%)
Dec 03, 2021 330.00 330.00 300.54 313.35 2,632,017 -18.62(-5.61%)
Dec 02, 2021 318.22 334.74 316.51 331.97 2,607,411 +13.76(+4.32%)
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.