Zoominfo Technologies Inc (Z2IT34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 7.54 | 0 | 0 | 0 | DR |
| 4 | -0.87 | -10.3448275862 | 8.41 | 8.41 | 7.18 | 6 | 7.27583333 | DR |
| 12 | -0.14 | -1.82291666667 | 7.68 | 8.44 | 7.18 | 117 | 8.26107477 | DR |
| 26 | -0.21 | -2.70967741935 | 7.75 | 8.45 | 5.54 | 1108 | 6.12321131 | DR |
| 52 | -1.96 | -20.6315789474 | 9.5 | 11.24 | 5.54 | 1422 | 8.06855203 | DR |
| 156 | -29.46 | -79.6216216216 | 37 | 37.8 | 5.54 | 1068 | 16.76758474 | DR |
| 260 | -29.46 | -79.6216216216 | 37 | 37.8 | 5.54 | 1068 | 16.76758474 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 7.54 | 0.13 | 1.75 | 7.54 | 7.54 | 7.54 | 4 |
| 1738272540 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1738186140 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1738099740 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1738013340 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1737754140 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1737667740 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1737581340 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1737494940 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1737408540 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1737149340 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1737062940 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1736976540 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1736890140 | 7.41 | 0.23 | 3.20 | 7.41 | 7.41 | 7.41 | 5 |
| 1736803740 | 7.18 | -1.24 | -14.73 | 8.41 | 8.41 | 7.18 | 7 |
| 1736544600 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1736458200 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1736371800 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1736285400 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1736199000 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1735939800 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1735853400 | 8.42 | 0.45 | 5.65 | 8.42 | 8.42 | 8.42 | 10 |
| 1735594200 | 7.97 | -0.47 | -5.57 | 7.97 | 7.97 | 7.97 | 8 |
| 1735334940 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1735248540 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1734989340 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1734730140 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1734643740 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1734557340 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1734470940 | 8.44 | 0.29 | 3.56 | 8.33 | 8.44 | 8.33 | 52 |
| 1734384540 | 8.15 | -0.12 | -1.45 | 8.14 | 8.15 | 8.14 | 40 |
| 1734125400 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1734039000 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1733952600 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1733866200 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1733779800 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1733520600 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1733434200 | 8.27 | 0.52 | 6.71 | 8.27 | 8.27 | 8.27 | 1157 |
| 1733347740 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733261340 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733174940 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732915740 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 1 |
| 1732829400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732743000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732656600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 1 |
| 1732570140 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732310940 | 7.75 | 0.07 | 0.91 | 7.71 | 7.75 | 7.71 | 2 |
| 1732224600 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1732051800 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731965400 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731619800 | 7.68 | -0.77 | -9.11 | 7.68 | 7.68 | 7.68 | 1 |
| 1731533340 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1731446940 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1731360540 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1731101340 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1731014940 | 8.45 | 0.17 | 2.05 | 8.45 | 8.45 | 8.45 | 1 |
| 1730928600 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1730842200 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1730755800 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1730496600 | 8.28 | 0.57 | 7.39 | 8.28 | 8.28 | 8.28 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
