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

Zuora Inc (NY: ZUO )

9.910 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 30, 2022 6.280 6.405 6.170 6.360 869,895 -0.04(-0.63%)
Dec 29, 2022 5.980 6.420 5.940 6.400 1,129,243 +0.50(+8.47%)
Dec 28, 2022 5.800 5.970 5.760 5.900 1,056,017 +0.06(+1.03%)
Dec 27, 2022 5.770 5.865 5.710 5.840 951,651 +0.04(+0.69%)
Dec 23, 2022 5.600 5.810 5.550 5.800 1,097,325 +0.12(+2.11%)
Dec 22, 2022 5.660 5.720 5.495 5.680 877,998 -0.10(-1.73%)
Dec 21, 2022 5.640 5.870 5.540 5.780 969,130 +0.18(+3.21%)
Dec 20, 2022 5.570 5.680 5.500 5.600 1,164,130 -0.04(-0.71%)
Dec 19, 2022 5.940 5.940 5.560 5.640 1,216,863 -0.27(-4.57%)
Dec 16, 2022 6.070 6.140 5.905 5.910 1,585,839 -0.24(-3.90%)
Dec 15, 2022 6.300 6.410 6.085 6.150 1,722,583 -0.32(-4.95%)
Dec 14, 2022 6.360 6.650 6.360 6.470 1,340,398 +0.05(+0.78%)
Dec 13, 2022 6.660 6.840 6.420 6.420 1,381,528 +0.11(+1.74%)
Dec 12, 2022 5.960 6.365 5.960 6.310 1,512,587 +0.37(+6.23%)
Dec 09, 2022 5.850 6.205 5.830 5.940 1,288,862 -0.01(-0.17%)
Dec 08, 2022 5.730 6.040 5.450 5.950 2,133,089 +0.19(+3.30%)
Dec 07, 2022 6.800 7.010 5.700 5.760 2,978,297 -1.45(-20.11%)
Dec 06, 2022 7.380 7.380 7.085 7.210 1,224,283 -0.17(-2.30%)
Dec 05, 2022 8.000 8.025 7.281 7.380 1,188,045 -0.69(-8.55%)
Dec 02, 2022 7.880 8.070 7.810 8.070 972,857 +0.01(+0.12%)
Dec 01, 2022 7.770 8.080 7.765 8.060 1,148,094 +0.38(+4.95%)
Nov 30, 2022 7.360 7.760 7.290 7.680 927,926 +0.28(+3.78%)
Nov 29, 2022 7.540 7.558 7.375 7.400 713,805 -0.10(-1.33%)
Nov 28, 2022 7.480 7.610 7.470 7.500 501,127 -0.08(-1.06%)
Nov 25, 2022 7.580 7.660 7.545 7.580 226,911 -0.05(-0.66%)
Nov 23, 2022 7.480 7.660 7.390 7.630 476,139 +0.16(+2.14%)
Nov 22, 2022 7.530 7.545 7.340 7.470 501,912 -0.07(-0.93%)
Nov 21, 2022 7.600 7.600 7.410 7.540 515,096 -0.14(-1.82%)
Nov 18, 2022 8.010 8.030 7.590 7.680 699,685 -0.16(-2.04%)
Nov 17, 2022 7.860 7.930 7.770 7.840 585,266 -0.22(-2.73%)
Nov 16, 2022 8.240 8.250 7.960 8.060 889,462 -0.29(-3.47%)
Nov 15, 2022 8.440 8.510 8.235 8.350 1,163,639 +0.17(+2.08%)
Nov 14, 2022 8.240 8.280 7.990 8.180 1,105,171 -0.17(-2.04%)
Nov 11, 2022 8.100 8.580 8.030 8.350 1,071,120 +0.22(+2.71%)
Nov 10, 2022 7.520 8.130 7.520 8.130 1,220,824 +1.08(+15.32%)
Nov 09, 2022 7.210 7.220 7.010 7.050 608,877 -0.24(-3.29%)
Nov 08, 2022 7.320 7.375 7.085 7.290 872,287 +0.02(+0.28%)
Nov 07, 2022 7.340 7.450 7.200 7.270 892,035 -0.09(-1.22%)
Nov 04, 2022 7.520 7.670 7.070 7.360 894,952 -0.14(-1.87%)
Nov 03, 2022 7.500 7.730 7.325 7.500 921,831 -0.10(-1.32%)
Nov 02, 2022 7.630 7.600 1,785,076 -0.07(-0.91%)
Nov 01, 2022 7.880 7.930 7.590 7.670 1,165,183 -0.02(-0.26%)
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%)
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.