Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zuora Inc (NY: ZUO )

9.950 +0.090 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.230 9.420 9.070 9.140 1,003,656 -0.23(-2.45%)
Jan 30, 2024 9.400 9.450 9.255 9.370 533,528 -0.12(-1.26%)
Jan 29, 2024 9.180 9.490 9.150 9.490 611,531 +0.31(+3.38%)
Jan 26, 2024 9.260 9.435 9.180 9.180 538,856 -0.05(-0.54%)
Jan 25, 2024 9.390 9.399 9.140 9.230 602,587 +0.02(+0.22%)
Jan 24, 2024 9.500 9.600 9.190 9.210 1,023,221 -0.17(-1.81%)
Jan 23, 2024 9.430 9.450 8.980 9.380 2,302,662 +0.54(+6.11%)
Jan 22, 2024 8.740 9.040 8.705 8.840 865,634 +0.27(+3.15%)
Jan 19, 2024 8.700 8.730 8.430 8.570 763,637 -0.02(-0.23%)
Jan 18, 2024 8.540 8.625 8.270 8.590 906,015 +0.18(+2.14%)
Jan 17, 2024 8.380 8.420 8.195 8.410 789,271 -0.10(-1.18%)
Jan 16, 2024 8.330 8.510 8.240 8.510 838,984 +0.06(+0.71%)
Jan 12, 2024 8.540 8.640 8.440 8.450 408,796 -0.02(-0.24%)
Jan 11, 2024 8.640 8.660 8.440 8.470 1,145,811 -0.13(-1.51%)
Jan 10, 2024 8.550 8.660 8.425 8.600 1,045,807 +0.08(+0.94%)
Jan 09, 2024 8.320 8.615 8.280 8.520 664,195 +0.02(+0.24%)
Jan 08, 2024 8.320 8.620 8.304 8.500 740,328 +0.21(+2.53%)
Jan 05, 2024 8.100 8.320 8.090 8.290 1,110,983 +0.09(+1.10%)
Jan 04, 2024 8.150 8.325 8.075 8.200 1,880,935 -0.07(-0.85%)
Jan 03, 2024 8.570 8.570 8.180 8.270 1,835,043 -0.48(-5.49%)
Jan 02, 2024 9.180 9.190 8.680 8.750 1,658,434 -0.65(-6.91%)
Dec 29, 2023 9.620 9.690 9.400 9.400 855,900 -0.22(-2.29%)
Dec 28, 2023 9.500 9.670 9.470 9.620 834,961 +0.07(+0.73%)
Dec 27, 2023 9.430 9.580 9.430 9.550 921,954 +0.10(+1.06%)
Dec 26, 2023 9.390 9.495 9.325 9.450 547,586 +0.11(+1.18%)
Dec 22, 2023 9.210 9.400 9.160 9.340 604,338 +0.17(+1.85%)
Dec 21, 2023 9.070 9.180 8.990 9.170 670,212 +0.24(+2.69%)
Dec 20, 2023 8.920 9.140 8.850 8.930 906,356 -0.06(-0.67%)
Dec 19, 2023 8.860 9.150 8.860 8.990 836,676 +0.19(+2.16%)
Dec 18, 2023 8.660 8.860 8.590 8.800 1,013,551 +0.11(+1.27%)
Dec 15, 2023 8.960 8.960 8.580 8.690 2,386,365 -0.20(-2.25%)
Dec 14, 2023 9.150 9.331 8.820 8.890 913,262 -0.12(-1.33%)
Dec 13, 2023 8.440 9.030 8.295 9.010 1,651,085 +0.59(+7.01%)
Dec 12, 2023 8.580 8.680 8.350 8.420 803,539 -0.19(-2.21%)
Dec 11, 2023 8.510 8.620 8.390 8.610 1,021,248 +0.07(+0.82%)
Dec 08, 2023 8.620 8.760 8.490 8.540 779,965 -0.14(-1.61%)
Dec 07, 2023 8.660 8.765 8.535 8.680 1,147,526 -0.01(-0.12%)
Dec 06, 2023 9.100 9.100 8.680 8.690 895,789 -0.37(-4.08%)
Dec 05, 2023 9.000 9.110 8.890 9.060 704,982 -0.03(-0.33%)
Dec 04, 2023 8.910 9.230 8.860 9.090 1,170,801 +0.08(+0.89%)
Dec 01, 2023 9.100 9.170 8.770 9.010 1,398,304 -0.11(-1.21%)
Nov 30, 2023 9.530 10.20 8.980 9.120 2,982,877 +0.77(+9.22%)
Nov 29, 2023 8.400 8.570 8.250 8.350 1,915,213 +0.12(+1.46%)
Nov 28, 2023 8.120 8.340 8.120 8.230 694,117 +0.02(+0.24%)
Nov 27, 2023 8.110 8.320 8.110 8.210 658,574 -0.06(-0.73%)
Nov 24, 2023 8.150 8.300 8.150 8.270 201,100 +0.04(+0.49%)
Nov 22, 2023 8.230 8.370 8.180 8.230 495,378 +0.10(+1.23%)
Nov 21, 2023 8.220 8.265 8.010 8.130 762,524 -0.20(-2.40%)
Nov 20, 2023 8.260 8.670 8.220 8.330 820,700 +0.17(+2.08%)
Nov 17, 2023 8.140 8.200 8.060 8.160 871,317 +0.04(+0.49%)
Nov 16, 2023 8.210 8.270 7.950 8.120 522,385 -0.16(-1.93%)
Nov 15, 2023 8.370 8.585 8.235 8.280 774,277 -0.02(-0.24%)
Nov 14, 2023 8.210 8.435 8.200 8.300 1,193,859 +0.42(+5.33%)
Nov 13, 2023 7.850 7.920 7.790 7.880 366,427 -0.01(-0.13%)
Nov 10, 2023 7.680 7.895 7.611 7.890 505,804 +0.17(+2.20%)
Nov 09, 2023 7.880 7.910 7.700 7.720 397,388 -0.11(-1.40%)
Nov 08, 2023 7.790 7.855 7.715 7.830 401,371 +0.00(+0.00%)
Nov 07, 2023 7.700 7.915 7.640 7.830 482,766 +0.17(+2.22%)
Nov 06, 2023 7.750 7.805 7.550 7.660 507,637 -0.09(-1.16%)
Nov 03, 2023 7.650 7.800 7.480 7.750 512,191 +0.31(+4.17%)
Nov 02, 2023 7.430 7.505 7.280 7.440 586,666 +0.20(+2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.