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 )

169.86 -3.11 (-1.80%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 19, 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 (%)
Mar 31, 2022 240.55 246.82 236.44 241.28 1,705,392 +1.38(+0.58%)
Mar 30, 2022 242.41 247.24 237.40 239.90 1,226,389 -4.09(-1.68%)
Mar 29, 2022 242.17 247.95 236.41 243.99 1,877,994 +6.06(+2.55%)
Mar 28, 2022 231.60 239.36 229.75 237.93 2,227,000 +7.61(+3.30%)
Mar 25, 2022 237.52 237.62 224.61 230.32 1,908,032 -5.47(-2.32%)
Mar 24, 2022 233.30 236.11 226.14 235.79 1,624,986 +2.41(+1.03%)
Mar 23, 2022 229.46 238.47 224.65 233.38 1,879,464 +0.99(+0.43%)
Mar 22, 2022 219.70 234.86 218.75 232.39 2,654,383 +11.53(+5.22%)
Mar 21, 2022 217.59 221.16 210.93 220.86 2,373,566 -1.85(-0.83%)
Mar 18, 2022 213.81 224.75 212.12 222.71 5,408,149 +7.88(+3.67%)
Mar 17, 2022 204.41 216.33 202.56 214.83 1,865,860 +7.80(+3.77%)
Mar 16, 2022 200.60 208.88 195.13 207.03 3,082,217 +10.42(+5.30%)
Mar 15, 2022 190.85 197.22 186.24 196.61 2,215,397 +7.08(+3.74%)
Mar 14, 2022 200.00 203.58 186.00 189.53 2,965,566 -11.61(-5.77%)
Mar 11, 2022 211.02 211.67 200.50 201.14 1,893,574 -7.27(-3.49%)
Mar 10, 2022 212.13 213.51 204.87 208.41 2,304,525 -3.94(-1.86%)
Mar 09, 2022 203.84 213.57 199.12 212.35 3,047,321 +13.72(+6.91%)
Mar 08, 2022 203.50 203.92 190.13 198.63 4,387,945 -5.74(-2.81%)
Mar 07, 2022 228.37 229.97 204.36 204.37 4,378,368 -21.13(-9.37%)
Mar 04, 2022 242.36 244.00 223.04 225.50 3,714,802 -16.53(-6.83%)
Mar 03, 2022 252.98 256.41 238.38 242.03 2,795,190 -12.38(-4.87%)
Mar 02, 2022 253.26 257.54 242.11 254.41 2,966,699 +6.58(+2.66%)
Mar 01, 2022 245.10 260.87 241.31 247.83 5,705,992 +8.68(+3.63%)
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%)
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.