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

Zuora Inc (NY: ZUO )

10.08 +0.31 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Aug 01, 2022 8.370 8.675 8.221 8.600 749,897 +0.09(+1.06%)
Jul 29, 2022 8.700 8.700 8.400 8.510 708,678 -0.22(-2.52%)
Jul 28, 2022 8.610 8.830 8.430 8.730 667,617 +0.04(+0.46%)
Jul 27, 2022 8.520 8.732 8.470 8.690 540,740 +0.35(+4.20%)
Jul 26, 2022 8.620 8.670 8.280 8.340 621,413 -0.35(-4.03%)
Jul 25, 2022 8.970 8.970 8.570 8.690 460,586 -0.27(-3.01%)
Jul 22, 2022 9.230 9.260 8.750 8.960 803,809 -0.22(-2.40%)
Jul 21, 2022 9.040 9.180 8.940 9.180 803,099 +0.08(+0.88%)
Jul 20, 2022 8.750 9.290 8.750 9.100 953,928 +0.37(+4.24%)
Jul 19, 2022 8.740 8.880 8.550 8.730 601,062 +0.19(+2.22%)
Jul 18, 2022 8.880 8.980 8.530 8.540 700,068 -0.15(-1.73%)
Jul 15, 2022 8.810 8.880 8.530 8.690 788,295 +0.09(+1.05%)
Jul 14, 2022 8.760 8.760 8.400 8.600 815,489 -0.31(-3.48%)
Jul 13, 2022 8.760 9.065 8.595 8.910 606,507 -0.05(-0.56%)
Jul 12, 2022 9.540 9.700 8.875 8.960 904,944 -0.55(-5.78%)
Jul 11, 2022 9.910 9.910 9.450 9.510 1,072,986 -0.47(-4.71%)
Jul 08, 2022 9.390 10.03 9.290 9.980 1,915,647 +0.44(+4.61%)
Jul 07, 2022 9.090 9.560 9.090 9.540 776,391 +0.42(+4.61%)
Jul 06, 2022 9.530 9.785 9.070 9.120 911,390 -0.49(-5.10%)
Jul 05, 2022 8.940 9.620 8.850 9.610 1,252,241 +0.51(+5.60%)
Jul 01, 2022 8.940 9.120 8.780 9.100 2,988,892 +0.15(+1.68%)
Jun 30, 2022 9.050 9.054 8.605 8.950 1,010,958 -0.24(-2.61%)
Jun 29, 2022 9.270 9.485 9.070 9.190 783,131 -0.11(-1.18%)
Jun 28, 2022 9.860 9.960 9.265 9.300 817,074 -0.52(-5.30%)
Jun 27, 2022 10.27 10.27 9.665 9.820 942,710 -0.29(-2.87%)
Jun 24, 2022 9.500 10.21 9.500 10.11 3,148,384 +0.69(+7.32%)
Jun 23, 2022 9.160 9.470 9.000 9.420 873,868 +0.37(+4.09%)
Jun 22, 2022 8.920 9.235 8.815 9.050 719,680 +0.04(+0.44%)
Jun 21, 2022 9.020 9.215 8.940 9.010 968,670 +0.14(+1.58%)
Jun 17, 2022 8.410 8.990 8.400 8.870 3,140,425 +0.52(+6.23%)
Jun 16, 2022 8.550 8.670 8.250 8.350 1,294,921 -0.56(-6.29%)
Jun 15, 2022 8.760 9.075 8.586 8.910 1,460,802 +0.33(+3.85%)
Jun 14, 2022 8.850 8.970 8.470 8.580 1,428,821 -0.21(-2.39%)
Jun 13, 2022 8.910 9.150 8.685 8.790 1,083,792 -0.47(-5.08%)
Jun 10, 2022 9.610 9.640 9.120 9.260 1,313,222 -0.61(-6.18%)
Jun 09, 2022 10.00 10.09 9.670 9.870 1,024,572 -0.28(-2.76%)
Jun 08, 2022 10.16 10.39 10.06 10.15 677,508 -0.08(-0.78%)
Jun 07, 2022 9.870 10.25 9.800 10.23 1,171,529 +0.28(+2.81%)
Jun 06, 2022 9.960 10.10 9.705 9.950 1,138,889 +0.12(+1.22%)
Jun 03, 2022 10.01 10.18 9.670 9.830 1,289,764 -0.42(-4.10%)
Jun 02, 2022 9.770 10.39 9.760 10.25 1,975,835 +0.40(+4.06%)
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.