Zoom Video Communications Inc
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Dec 2019 |
USD |
63.915 |
65.2918 |
63.915 |
64.73 |
64.73 |
+2.125 (+3.39%)
|
284 |
| 13 Dec 2019 |
USD |
62.29 |
63.0068 |
62.0229 |
62.605 |
62.605 |
-0.378 (-0.60%)
|
1,300 |
| 12 Dec 2019 |
USD |
62.9826 |
63.8 |
62.9826 |
62.9826 |
62.9826 |
+0.388 (+0.62%)
|
117 |
| 11 Dec 2019 |
USD |
63.2496 |
63.2496 |
62.5135 |
62.595 |
62.595 |
-2.622 (-4.02%)
|
47 |
| 10 Dec 2019 |
USD |
65.2165 |
65.2165 |
65.2165 |
65.2165 |
65.2165 |
-1.183 (-1.78%)
|
120 |
| 9 Dec 2019 |
USD |
63.7062 |
66.3999 |
63.7062 |
66.3999 |
66.3999 |
+3.975 (+6.37%)
|
350 |
| 6 Dec 2019 |
USD |
64.6874 |
64.6874 |
62.2504 |
62.425 |
62.425 |
-7.644 (-10.91%)
|
2,941 |
| 5 Dec 2019 |
USD |
70.0695 |
70.0695 |
70.0695 |
70.0695 |
70.0695 |
-0.331 (-0.47%)
|
929 |
| 4 Dec 2019 |
USD |
70.01 |
70.9032 |
70.01 |
70.4 |
70.4 |
+1.175 (+1.70%)
|
740 |
| 3 Dec 2019 |
USD |
69.225 |
69.225 |
69.225 |
69.225 |
69.225 |
-0.605 (-0.87%)
|
0 |
| 2 Dec 2019 |
USD |
71.0763 |
71.0763 |
69.81 |
69.83 |
69.83 |
-5.038 (-6.73%)
|
698 |
| 29 Nov 2019 |
USD |
74.868 |
74.868 |
74.868 |
74.868 |
74.868 |
+0.823 (+1.11%)
|
6 |
| 28 Nov 2019 |
USD |
74.045 |
74.045 |
74.045 |
74.045 |
74.045 |
-0.325 (-0.44%)
|
0 |
| 27 Nov 2019 |
USD |
75.25 |
75.4 |
74.28 |
74.37 |
74.37 |
-1.193 (-1.58%)
|
128 |
| 26 Nov 2019 |
USD |
75.5628 |
75.5628 |
75.5628 |
75.5628 |
75.5628 |
+0.933 (+1.25%)
|
19 |
| 25 Nov 2019 |
USD |
74.0635 |
74.776 |
74.0635 |
74.63 |
74.63 |
+2.476 (+3.43%)
|
42 |
| 22 Nov 2019 |
USD |
72.1544 |
72.1544 |
72.1544 |
72.1544 |
72.1544 |
+1.749 (+2.48%)
|
23 |
| 21 Nov 2019 |
USD |
71.565 |
71.9509 |
70.0619 |
70.405 |
70.405 |
-0.554 (-0.78%)
|
128 |
| 20 Nov 2019 |
USD |
69.345 |
70.9586 |
69.32 |
70.9586 |
70.9586 |
+1.769 (+2.56%)
|
135 |
| 19 Nov 2019 |
USD |
69.5135 |
69.5135 |
68.4387 |
69.19 |
69.19 |
-0.74 (-1.06%)
|
109 |
| 18 Nov 2019 |
USD |
69.44 |
70.5071 |
69.09 |
69.93 |
69.93 |
+0.295 (+0.42%)
|
241 |
| 15 Nov 2019 |
USD |
69.2595 |
69.6464 |
69.2595 |
69.635 |
69.635 |
+1.911 (+2.82%)
|
38 |
| 14 Nov 2019 |
USD |
67.724 |
67.724 |
67.724 |
67.724 |
67.724 |
+0.594 (+0.88%)
|
238 |
| 13 Nov 2019 |
USD |
67.13 |
67.13 |
67.13 |
67.13 |
67.13 |
-1.605 (-2.34%)
|
0 |
| 12 Nov 2019 |
USD |
69.24 |
69.24 |
68.3308 |
68.735 |
68.735 |
-0.265 (-0.38%)
|
82 |
| 11 Nov 2019 |
USD |
69 |
69 |
69 |
69 |
69 |
0.0 (0.0%)
|
49 |
| 8 Nov 2019 |
USD |
68.96 |
69.4 |
68.96 |
69 |
69 |
+0.715 (+1.05%)
|
53 |
| 7 Nov 2019 |
USD |
67.3683 |
68.5864 |
67.3683 |
68.285 |
68.285 |
+1.93 (+2.91%)
|
1,554 |
| 6 Nov 2019 |
USD |
66.4526 |
66.4526 |
65.7299 |
66.355 |
66.355 |
-1.824 (-2.68%)
|
49 |
| 5 Nov 2019 |
USD |
68.179 |
68.179 |
68.179 |
68.179 |
68.179 |
-1.629 (-2.33%)
|
7 |
