Zoominfo Technologies Inc (Z2IT34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.28 | 8.28 | 8.28 | 20 | 8.28 | DR |
| 4 | 1.58 | 23.5820895522 | 6.7 | 8.28 | 6.7 | 33 | 7.7694697 | DR |
| 12 | 2.15 | 35.0734094617 | 6.13 | 8.28 | 5.9 | 1654 | 6.11165499 | DR |
| 26 | -0.51 | -5.80204778157 | 8.79 | 8.79 | 5.54 | 1362 | 6.32996188 | DR |
| 52 | -1.37 | -14.1968911917 | 9.65 | 11.48 | 5.54 | 1517 | 8.06996787 | DR |
| 156 | -28.72 | -77.6216216216 | 37 | 37.8 | 5.54 | 1186 | 16.86165819 | DR |
| 260 | -28.72 | -77.6216216216 | 37 | 37.8 | 5.54 | 1186 | 16.86165819 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 8.28 | 0.57 | 7.39 | 8.28 | 8.28 | 8.28 | 20 |
| 1730410140 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1730323740 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1730237340 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1730150940 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1729891740 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1729805340 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1729718940 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1729632540 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1729546140 | 7.71 | 0.52 | 7.23 | 7.66 | 7.71 | 7.66 | 108 |
| 1729286940 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1729200540 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1729114140 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1729027740 | 7.19 | 0.49 | 7.31 | 7.19 | 7.19 | 7.19 | 1 |
| 1728941400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1728682200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1728595800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1728509400 | 6.7 | -0.26 | -3.74 | 6.7 | 6.7 | 6.7 | 3 |
| 1728422940 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1728336540 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1728077340 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1727990940 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1727904540 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1727818140 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1727731740 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1727472540 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1727386140 | 6.96 | 0.02 | 0.29 | 6.96 | 6.96 | 6.96 | 29 |
| 1727299740 | 6.94 | 0.27 | 4.05 | 6.94 | 6.94 | 6.94 | 1 |
| 1727213340 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1727126940 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1726867740 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1726781340 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1726694940 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1726608540 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1726522140 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1726262940 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1726176540 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1726090140 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1726003740 | 6.67 | -0.24 | -3.47 | 6.67 | 6.67 | 6.67 | 9 |
| 1725917400 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1725658200 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1725571800 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1725485400 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1725399000 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1725312600 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1725053400 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1724967000 | 6.91 | 0.26 | 3.91 | 6.91 | 6.91 | 6.91 | 1 |
| 1724880540 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1724794140 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1724707740 | 6.65 | -0.12 | -1.77 | 6.65 | 6.65 | 6.65 | 2 |
| 1724448600 | 6.77 | 0.01 | 0.15 | 6.78 | 6.82 | 6.77 | 3 |
| 1724362140 | 6.76 | 0.11 | 1.65 | 6.75 | 6.76 | 6.75 | 16 |
| 1724275740 | 6.65 | 0.03 | 0.45 | 6.65 | 6.65 | 6.65 | 1 |
| 1724189340 | 6.62 | 0.11 | 1.69 | 6.46 | 6.62 | 6.46 | 25 |
| 1724102940 | 6.51 | 0.4 | 6.55 | 6.18 | 6.51 | 6.18 | 22 |
| 1723843800 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1723757400 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1723671000 | 6.11 | -0.04 | -0.65 | 6.11 | 6.11 | 6.11 | 26615 |
| 1723584600 | 6.15 | 0.25 | 4.24 | 6.15 | 6.15 | 6.15 | 100 |
| 1723498200 | 5.9 | -0.31 | -4.99 | 6.13 | 6.13 | 5.9 | 1159 |
| 1723239000 | 6.21 | -0.24 | -3.72 | 6.21 | 6.21 | 6.21 | 400 |
| 1723152600 | 6.45 | 0.54 | 9.14 | 6.32 | 6.45 | 6.32 | 400 |
| 1723066200 | 5.91 | 0.35 | 6.29 | 5.79 | 5.93 | 5.79 | 4610 |
| 1722979740 | 5.5599999 | -1.94 | -25.87 | 7.25 | 7.25 | 5.54 | 2857 |
| 1722893400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
