Zoom Communications Inc Historical Data - 1ZM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	83.6	83.6	83.6	20	83.6	DE
4	8.93	11.9592875318	74.67	85.1	74.67	64	78.30363281	DE
12	-0.41	-0.488037138436	84.01	88.35	74.67	196	83.08580023	DE
26	30.18	56.4956944964	53.42	88.35	53.05	164	77.44009483	DE
52	26.56	46.5638148668	57.04	88.35	49.455	117	71.39267617	DE
156	25.07	42.8327353494	58.53	88.35	49.455	105	71.01188691	DE
260	25.07	42.8327353494	58.53	88.35	49.455	105	71.01188691	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739552100	83.6	0	0.00	83.6	83.6	83.6	0
1739465700	83.6	0	0.00	83.6	83.6	83.6	0
1739379300	83.6	0	0.00	83.6	83.6	83.6	0
1739292900	83.6	0	0.00	83.6	83.6	83.6	0
1739206500	83.6	-1.16	-1.37	83.6	83.6	83.6	20
1738947300	84.76	0	0.00	84.76	84.76	84.76	0
1738860900	84.76	0	0.00	84.76	84.76	84.76	0
1738774500	84.76	0	0.00	84.76	84.76	84.76	0
1738688100	84.76	0	0.00	84.76	84.76	84.76	0
1738601700	84.76	0	0.00	84.76	84.76	84.76	0
1738342500	84.76	0.73	0.87	84.75	85.1	84.75	57
1738256100	84.03	9.14	12.20	84.02	84.03	84.02	15
1738169700	74.89	0	0.00	74.89	74.89	74.89	0
1738083300	74.89	0	0.00	74.89	74.89	74.89	0
1737996900	74.89	-3.11	-3.99	74.67	75.88	74.67	164
1737737700	78	0	0.00	78	78	78	0
1737651300	78	0	0.00	78	78	78	0
1737564900	78	0	0.00	78	78	78	0
1737478500	78	0	0.00	78	78	78	0
1737392100	78	0	0.00	78	78	78	0
1737132900	78	0	0.00	78	78	78	0
1737046500	78	1.39	1.81	78	78	78	42
1736960100	76.61	0	0.00	76.61	76.61	76.61	0
1736873700	76.61	0	0.00	76.61	76.61	76.61	0
1736787300	76.61	0	0.00	76.61	76.61	76.61	0
1736528100	76.61	0	0.00	76.61	76.61	76.61	0
1736441700	76.61	-2.19	-2.78	76.61	76.61	76.61	50
1736355300	78.8	0	0.00	78.8	78.8	78.8	0
1736268900	78.8	-0.67	-0.84	80.4	80.4	78.8	231
1736182500	79.47	0	0.00	79.47	79.47	79.47	0
1735923300	79.47	0	0.00	79.47	79.47	79.47	0
1735836900	79.47	0	0.00	79.47	79.47	79.47	0
1735577700	79.47	-2.02	-2.48	79.43	79.48	79.39	451
1735318500	81.49	-0.05	-0.06	81.49	81.49	81.49	15
1734972900	81.54	2.45	3.10	81.54	81.54	81.54	25
1734713700	79.09	-1.9	-2.35	79.09	79.09	79.09	5
1734627300	80.99	-0.19	-0.23	80.99	80.99	80.99	13
1734540900	81.18	1.33	1.67	81.18	81.18	81.18	185
1734454500	79.85	-0.32	-0.40	79.85	79.85	79.85	17
1734368100	80.17	-2.26	-2.74	80.17	80.17	80	296
1734108900	82.43	0	0.00	82.43	82.43	82.43	0
1734022500	82.43	1.4	1.73	81.72	82.62	81.72	121
1733936100	81.03	0	0.00	81.03	81.03	81.03	0
1733849700	81.03	-0.88	-1.07	81	81.03	80.44	130
1733763300	81.91	1.57	1.95	84.63	84.63	81.35	94
1733504100	80.34	0.33	0.41	79.25	80.34	79.25	71
1733417700	80.01	0.5	0.63	79.8	80.01	79.8	62
1733331300	79.51	1.46	1.87	78	79.51	78	300
1733244900	78.05	-2.31	-2.87	78.05	78.05	78.05	20
1733158500	80.36	-0.75	-0.92	80.36	80.36	80.36	5
1732899300	81.11	0.51	0.63	81.11	81.11	81.11	24
1732812900	80.6	0	0.00	80.6	80.6	80.6	0
1732726500	80.6	2.43	3.11	78.55	80.6	78.4	239
1732640100	78.17	-9.55	-10.89	80.28	80.28	77.8	395
1732553700	87.72	11.22	14.67	84.01	88.35	83.01	2239
1732294500	76.5	0	0.00	76.5	76.5	76.5	0
1732208100	76.5	0	0.00	76.5	76.5	76.5	0
1732121700	76.5	0	0.00	76.5	76.5	76.5	0
1732035300	76.5	0	0.00	76.5	76.5	76.5	0
1731948900	76.5	-5.23	-6.40	76.5	76.5	76.5	40
1731657600	81.73	0	0.00	81.73	81.73	81.73	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Zoom Communications Inc (1ZM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Zoom Communications Inc (1ZM) Historical

Zoom Communications Inc (1ZM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free