Zscaler Inc (Z2SC34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.07 | -8.12384228632 | 37.79 | 37.79 | 34.55 | 9775 | 35.91646471 | DR |
| 4 | 0.13 | 0.375831165077 | 34.59 | 37.88 | 34.55 | 10001 | 36.24455447 | DR |
| 12 | 4.87 | 16.3149078727 | 29.85 | 37.88 | 27.99 | 6295 | 35.76057667 | DR |
| 26 | -4.88 | -12.3232323232 | 39.6 | 42.8 | 27.99 | 2594 | 35.94740928 | DR |
| 52 | 10.15 | 41.3105413105 | 24.57 | 42.8 | 22.43 | 1413 | 35.35273335 | DR |
| 156 | -14.58 | -29.5740365112 | 49.3 | 49.3 | 15.47 | 877 | 33.93814434 | DR |
| 260 | -14.58 | -29.5740365112 | 49.3 | 49.3 | 15.47 | 877 | 33.93814434 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 35.08 | -0.12 | -0.34 | 35.08 | 35.08 | 35.08 | 1 |
| 1721338200 | 35.2 | -0.38 | -1.07 | 35.18 | 35.2 | 35.12 | 23965 |
| 1721251800 | 35.58 | -1.02 | -2.79 | 36 | 36.15 | 35.43 | 47 |
| 1721165340 | 36.6 | -0.63 | -1.69 | 37.1 | 37.1 | 35.85 | 24552 |
| 1721079000 | 37.23 | 1.43 | 3.99 | 37.79 | 37.79 | 37.23 | 308 |
| 1720819800 | 35.8 | -0.6 | -1.65 | 35.8 | 35.96 | 35.8 | 41300 |
| 1720733400 | 36.4 | 1 | 2.82 | 36.4 | 36.4 | 36.4 | 40 |
| 1720647000 | 35.4 | -0.12 | -0.34 | 34.8 | 35.4 | 34.61 | 14685 |
| 1720560540 | 35.52 | -0.88 | -2.42 | 35.48 | 35.52 | 35.48 | 3936 |
| 1720474200 | 36.4 | -0.36 | -0.98 | 36.8 | 36.8 | 36.28 | 16811 |
| 1720215000 | 36.76 | 0.04 | 0.11 | 36.76 | 36.76 | 36.76 | 10 |
| 1720128540 | 36.72 | -0.43 | -1.16 | 36.72 | 36.72 | 36.72 | 3 |
| 1720042200 | 37.15 | -0.29 | -0.77 | 37.24 | 37.24 | 37.15 | 5723 |
| 1719955800 | 37.44 | 0.2 | 0.54 | 37.56 | 37.88 | 37 | 24550 |
| 1719869400 | 37.24 | 1.39 | 3.88 | 37.08 | 37.24 | 37.08 | 12990 |
| 1719610200 | 35.85 | 0.91 | 2.60 | 35.8 | 35.85 | 35.8 | 1100 |
| 1719523800 | 34.94 | 2.54 | 7.84 | 34.59 | 34.94 | 34.59 | 3 |
| 1719437340 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1719350940 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1719264540 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1719005340 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1718918940 | 32.4 | -0.1 | -0.31 | 32.4 | 32.4 | 32.4 | 1 |
| 1718832600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1718746200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1718659800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 1 |
| 1718400600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1718314200 | 32.5 | -1.4 | -4.13 | 32.229999 | 32.53 | 32.229999 | 13940 |
| 1718227800 | 33.9 | 0.09 | 0.27 | 34.29 | 34.55 | 33.84 | 3346 |
| 1718141400 | 33.81 | 0.66 | 1.99 | 33.6 | 33.81 | 33.509999 | 12705 |
| 1718055000 | 33.15 | 1.98 | 6.35 | 33.5 | 33.5 | 33.15 | 628 |
| 1717795800 | 31.17 | 0.32 | 1.04 | 31.17 | 31.17 | 31.17 | 130 |
| 1717709340 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1717622940 | 30.85 | 0.85 | 2.83 | 30.85 | 30.85 | 30.85 | 400 |
| 1717536600 | 30 | 0.6 | 2.04 | 29.91 | 30 | 29.91 | 130 |
| 1717450200 | 29.4 | 0.57 | 1.98 | 29.4 | 29.4 | 29.4 | 33 |
| 1717191000 | 28.83 | 0.84 | 3.00 | 30.39 | 31.95 | 28.59 | 64 |
| 1717018140 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1716931740 | 27.99 | -0.08 | -0.29 | 28.11 | 28.11 | 27.99 | 10 |
| 1716845340 | 28.07 | -0.33 | -1.16 | 28.07 | 28.07 | 28.07 | 2 |
| 1716586200 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1716499800 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1716413400 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1716327000 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1716240600 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1715981400 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1715895000 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1715808600 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1715722200 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1715635800 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1715376600 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1715290200 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1715203800 | 28.4 | -1.45 | -4.86 | 28.4 | 28.4 | 28.4 | 9 |
| 1715117400 | 29.85 | -0.36 | -1.19 | 29.85 | 29.85 | 29.85 | 10 |
| 1715031000 | 30.21 | 0 | 0.00 | 30.21 | 30.21 | 30.21 | 0 |
| 1714771800 | 30.21 | 0 | 0.00 | 30.21 | 30.21 | 30.21 | 0 |
| 1714685400 | 30.21 | 0 | 0.00 | 30.21 | 30.21 | 30.21 | 0 |
| 1714512600 | 30.21 | 0 | 0.00 | 30.21 | 30.21 | 30.21 | 0 |
| 1714426200 | 30.21 | 0 | 0.00 | 30.21 | 30.21 | 30.21 | 0 |
| 1714167000 | 30.21 | 0.36 | 1.21 | 30.21 | 30.21 | 30.21 | 1 |
| 1714080540 | 29.85 | 0.09 | 0.30 | 29.85 | 29.85 | 29.85 | 20 |
| 1713994200 | 29.76 | 0 | 0.00 | 29.76 | 29.76 | 29.76 | 0 |
| 1713907800 | 29.76 | 0.8 | 2.76 | 29.76 | 29.76 | 29.76 | 1 |
| 1713821340 | 28.96 | -0.53 | -1.80 | 28.96 | 28.96 | 28.96 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
