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 (%)
Oct 31, 2022 7.670 7.805 7.620 7.690 1,171,428 -0.03(-0.39%)
Oct 28, 2022 7.530 7.740 7.425 7.720 922,011 +0.16(+2.12%)
Oct 27, 2022 7.560 7.820 7.495 7.560 784,929 +0.10(+1.34%)
Oct 26, 2022 7.190 7.680 7.070 7.460 922,508 +0.17(+2.33%)
Oct 25, 2022 7.210 7.505 7.170 7.290 1,112,191 +0.08(+1.11%)
Oct 24, 2022 7.210 7.210 6.970 7.210 692,004 +0.09(+1.26%)
Oct 21, 2022 6.980 7.165 6.850 7.120 1,056,516 +0.07(+0.99%)
Oct 20, 2022 6.910 7.220 6.890 7.050 688,212 +0.15(+2.17%)
Oct 19, 2022 6.910 6.950 6.750 6.900 882,569 -0.17(-2.40%)
Oct 18, 2022 7.290 7.400 6.980 7.070 822,168 +0.08(+1.14%)
Oct 17, 2022 6.850 7.085 6.850 6.990 1,614,630 +0.42(+6.39%)
Oct 14, 2022 6.710 6.780 6.350 6.570 1,357,746 -0.01(-0.15%)
Oct 13, 2022 6.280 6.610 6.135 6.580 938,619 -0.05(-0.75%)
Oct 12, 2022 6.720 6.720 6.470 6.630 572,250 -0.08(-1.19%)
Oct 11, 2022 6.840 6.860 6.495 6.710 738,394 -0.12(-1.76%)
Oct 10, 2022 7.430 7.450 6.815 6.830 731,613 -0.55(-7.45%)
Oct 07, 2022 7.620 7.670 7.325 7.380 735,953 -0.43(-5.51%)
Oct 06, 2022 7.720 8.000 7.720 7.810 461,139 +0.03(+0.39%)
Oct 05, 2022 7.610 7.815 7.585 7.780 589,884 -0.08(-1.02%)
Oct 04, 2022 7.690 7.900 7.690 7.860 793,990 +0.38(+5.08%)
Oct 03, 2022 7.360 7.480 6.815 7.480 2,063,308 +0.10(+1.36%)
Sep 30, 2022 7.440 7.560 7.340 7.380 853,272 -0.08(-1.07%)
Sep 29, 2022 7.470 7.500 7.300 7.460 716,901 -0.15(-1.97%)
Sep 28, 2022 7.260 7.680 7.260 7.610 839,980 +0.40(+5.55%)
Sep 27, 2022 7.210 7.370 7.115 7.210 740,042 +0.09(+1.26%)
Sep 26, 2022 7.280 7.510 7.100 7.120 1,031,592 -0.22(-3.00%)
Sep 23, 2022 7.320 7.520 7.260 7.340 1,047,521 -0.13(-1.74%)
Sep 22, 2022 7.640 7.800 7.365 7.470 1,118,975 -0.19(-2.48%)
Sep 21, 2022 7.470 7.810 7.400 7.660 1,045,625 +0.20(+2.68%)
Sep 20, 2022 7.650 7.670 7.450 7.460 715,987 -0.28(-3.62%)
Sep 19, 2022 7.680 7.800 7.565 7.740 771,107 -0.06(-0.77%)
Sep 16, 2022 7.930 7.930 7.650 7.800 3,056,382 -0.28(-3.47%)
Sep 15, 2022 8.070 8.280 7.915 8.080 715,258 -0.13(-1.58%)
Sep 14, 2022 8.010 8.265 7.910 8.210 934,476 +0.16(+1.99%)
Sep 13, 2022 8.230 8.490 8.040 8.050 1,000,679 -0.71(-8.11%)
Sep 12, 2022 8.450 8.800 8.420 8.760 1,286,875 +0.43(+5.16%)
Sep 09, 2022 8.160 8.355 8.140 8.330 704,694 +0.41(+5.18%)
Sep 08, 2022 7.720 7.940 7.630 7.920 643,340 +0.07(+0.89%)
Sep 07, 2022 7.920 8.040 7.670 7.850 839,506 -0.04(-0.51%)
Sep 06, 2022 7.950 8.065 7.830 7.890 849,150 -0.05(-0.63%)
Sep 02, 2022 8.180 8.410 7.860 7.940 1,530,761 -0.12(-1.49%)
Sep 01, 2022 7.590 8.070 7.410 8.060 2,707,389 +0.38(+4.95%)
Aug 31, 2022 7.950 8.045 7.670 7.680 2,148,461 -0.15(-1.92%)
Aug 30, 2022 8.060 8.150 7.760 7.830 1,652,305 -0.15(-1.88%)
Aug 29, 2022 8.010 8.390 7.970 7.980 1,136,777 -0.17(-2.09%)
Aug 26, 2022 8.400 8.614 8.105 8.150 2,266,423 -0.24(-2.86%)
Aug 25, 2022 8.770 9.075 8.180 8.390 2,782,843 -0.56(-6.26%)
Aug 24, 2022 8.740 9.195 8.740 8.950 2,126,623 +0.24(+2.76%)
Aug 23, 2022 8.960 9.110 8.660 8.710 1,408,463 -0.28(-3.11%)
Aug 22, 2022 8.950 9.090 8.730 8.990 875,963 -0.15(-1.64%)
Aug 19, 2022 9.630 9.630 9.140 9.140 1,164,886 -0.67(-6.83%)
Aug 18, 2022 9.620 9.850 9.550 9.810 609,366 +0.12(+1.24%)
Aug 17, 2022 9.870 9.915 9.650 9.690 674,793 -0.38(-3.77%)
Aug 16, 2022 10.22 10.26 10.02 10.07 555,850 -0.18(-1.76%)
Aug 15, 2022 10.17 10.36 10.06 10.25 557,627 -0.01(-0.10%)
Aug 12, 2022 10.05 10.26 9.910 10.26 690,166 +0.38(+3.85%)
Aug 11, 2022 10.01 10.15 9.870 9.880 792,033 +0.03(+0.30%)
Aug 10, 2022 9.690 10.06 9.690 9.850 616,828 +0.49(+5.24%)
Aug 09, 2022 9.500 9.560 9.180 9.360 734,724 -0.27(-2.80%)
Aug 08, 2022 9.360 9.700 9.310 9.630 900,325 +0.35(+3.77%)
Aug 05, 2022 8.830 9.310 8.810 9.280 818,557 +0.28(+3.11%)
Aug 04, 2022 8.920 9.010 8.712 9.000 803,598 +0.11(+1.24%)
Aug 03, 2022 8.810 9.090 8.770 8.890 621,220 +0.22(+2.54%)
Aug 02, 2022 8.450 8.750 8.440 8.670 541,858 +0.07(+0.81%)
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.