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 (%)
Feb 28, 2023 8.510 8.610 8.385 8.470 1,572,814 -0.09(-1.05%)
Feb 27, 2023 8.740 8.740 8.540 8.560 639,466 -0.06(-0.70%)
Feb 24, 2023 8.710 8.720 8.500 8.620 669,410 -0.22(-2.49%)
Feb 23, 2023 8.770 8.905 8.640 8.840 674,741 +0.14(+1.61%)
Feb 22, 2023 8.730 8.810 8.460 8.700 741,355 +0.08(+0.93%)
Feb 21, 2023 8.700 8.760 8.575 8.620 951,371 -0.28(-3.15%)
Feb 17, 2023 9.020 9.040 8.820 8.900 1,625,076 -0.17(-1.87%)
Feb 16, 2023 8.930 9.130 8.910 9.070 1,153,926 -0.12(-1.31%)
Feb 15, 2023 8.840 9.235 8.820 9.190 862,721 +0.33(+3.72%)
Feb 14, 2023 8.720 9.060 8.710 8.860 772,731 +0.02(+0.23%)
Feb 13, 2023 8.620 8.915 8.530 8.840 758,374 +0.29(+3.39%)
Feb 10, 2023 8.540 8.620 8.375 8.550 844,469 -0.12(-1.38%)
Feb 09, 2023 8.890 8.990 8.595 8.670 1,135,204 -0.07(-0.80%)
Feb 08, 2023 8.780 9.030 8.690 8.740 1,864,452 -0.04(-0.46%)
Feb 07, 2023 8.420 8.790 8.320 8.780 944,376 +0.32(+3.78%)
Feb 06, 2023 8.510 8.630 8.380 8.460 792,053 -0.16(-1.86%)
Feb 03, 2023 8.640 8.885 8.500 8.620 946,557 -0.36(-4.01%)
Feb 02, 2023 8.700 9.025 8.700 8.980 1,665,205 +0.45(+5.28%)
Feb 01, 2023 7.920 8.595 7.920 8.530 1,444,396 +0.61(+7.70%)
Jan 31, 2023 7.390 7.950 7.340 7.920 1,593,937 +0.66(+9.09%)
Jan 30, 2023 7.370 7.440 7.135 7.260 884,994 -0.24(-3.20%)
Jan 27, 2023 7.360 7.530 7.320 7.500 1,644,378 +0.10(+1.35%)
Jan 26, 2023 7.400 7.550 7.190 7.400 1,061,657 +0.16(+2.21%)
Jan 25, 2023 7.080 7.240 7.000 7.240 1,654,988 +0.00(+0.00%)
Jan 24, 2023 7.040 7.345 7.000 7.240 1,710,793 +0.18(+2.55%)
Jan 23, 2023 6.780 7.070 6.700 7.060 1,383,251 +0.33(+4.90%)
Jan 20, 2023 6.590 6.730 6.450 6.730 1,409,916 +0.18(+2.75%)
Jan 19, 2023 6.810 7.030 6.550 6.550 1,328,295 -0.34(-4.93%)
Jan 18, 2023 6.960 7.130 6.880 6.890 1,101,331 +0.04(+0.58%)
Jan 17, 2023 6.740 6.880 6.657 6.850 833,267 +0.12(+1.78%)
Jan 13, 2023 6.610 6.760 6.590 6.730 681,226 +0.02(+0.30%)
Jan 12, 2023 6.750 6.750 6.550 6.710 545,245 +0.00(+0.00%)
Jan 11, 2023 6.660 6.810 6.540 6.710 990,258 +0.13(+1.98%)
Jan 10, 2023 6.460 6.580 6.330 6.580 1,456,450 +0.06(+0.92%)
Jan 09, 2023 6.610 6.760 6.520 6.520 1,008,308 +0.04(+0.62%)
Jan 06, 2023 6.590 6.590 6.185 6.480 1,054,330 -0.02(-0.31%)
Jan 05, 2023 6.510 6.540 6.360 6.500 1,251,863 -0.10(-1.52%)
Jan 04, 2023 6.590 6.715 6.460 6.600 1,152,824 +0.10(+1.54%)
Jan 03, 2023 6.450 6.550 6.185 6.500 2,757,540 +0.14(+2.20%)
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%)
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.