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 )

174.29 +2.33 (+1.36%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 10, 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 46.87 47.73 46.06 47.26 2,129,632 +0.27(+0.57%)
Sep 27, 2019 48.86 49.00 46.31 46.99 2,895,300 -1.78(-3.65%)
Sep 26, 2019 49.20 49.88 48.45 48.77 2,365,856 -0.12(-0.25%)
Sep 25, 2019 48.87 49.38 47.37 48.89 3,054,386 -0.34(-0.69%)
Sep 24, 2019 51.45 51.98 48.93 49.23 3,346,859 -1.09(-2.17%)
Sep 23, 2019 51.20 52.08 50.22 50.32 2,982,044 -1.13(-2.20%)
Sep 20, 2019 50.67 52.36 50.36 51.45 6,971,600 +1.10(+2.18%)
Sep 19, 2019 52.16 53.15 48.91 50.35 5,462,471 -1.60(-3.08%)
Sep 18, 2019 50.75 52.62 49.86 51.95 6,949,709 +1.31(+2.59%)
Sep 17, 2019 48.05 51.55 48.00 50.64 7,098,367 +3.02(+6.34%)
Sep 16, 2019 47.02 48.72 46.85 47.62 2,863,066 +0.14(+0.29%)
Sep 13, 2019 49.34 49.40 47.28 47.48 4,892,800 -2.11(-4.25%)
Sep 12, 2019 50.70 51.40 48.42 49.59 7,084,783 -0.08(-0.16%)
Sep 11, 2019 48.36 50.16 46.04 49.67 26,842,768 -11.93(-19.37%)
Sep 10, 2019 60.94 64.49 60.03 61.60 6,908,821 -0.42(-0.68%)
Sep 09, 2019 64.31 65.39 60.56 62.02 5,135,534 -2.03(-3.17%)
Sep 06, 2019 65.86 66.48 63.87 64.05 3,384,300 -2.93(-4.37%)
Sep 05, 2019 68.94 68.94 63.69 66.98 4,722,329 -0.93(-1.37%)
Sep 04, 2019 66.52 68.01 66.03 67.91 2,623,607 +2.24(+3.41%)
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.