Zuora Inc (NY: ZUO )

15.05 USD +0.18 (+1.21%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 14.70 15.10 14.64 15.05 2,013,500 +0.18(+1.21%)
Jan 21, 2021 14.55 14.90 14.25 14.87 1,752,062 +0.48(+3.34%)
Jan 20, 2021 13.84 14.41 13.72 14.39 1,825,757 +0.67(+4.88%)
Jan 19, 2021 13.75 13.77 13.42 13.72 1,191,269 +0.31(+2.31%)
Jan 15, 2021 13.75 13.85 13.36 13.41 1,275,700 -0.36(-2.61%)
Jan 14, 2021 14.12 14.30 13.76 13.77 983,761 -0.31(-2.20%)
Jan 13, 2021 14.27 14.37 14.07 14.08 1,087,828 -0.26(-1.81%)
Jan 12, 2021 14.14 14.36 14.02 14.34 1,149,868 +0.11(+0.77%)
Jan 11, 2021 14.21 14.44 13.86 14.23 831,516 -0.14(-0.97%)
Jan 08, 2021 13.86 14.41 13.74 14.37 1,661,500 +0.64(+4.66%)
Jan 07, 2021 13.47 13.79 13.47 13.73 825,628 +0.31(+2.31%)
Jan 06, 2021 13.28 13.71 13.17 13.42 1,418,803 +0.02(+0.15%)
Jan 05, 2021 13.51 13.63 13.36 13.40 1,159,045 -0.15(-1.11%)
Jan 04, 2021 14.00 14.05 13.08 13.55 2,317,121 -0.38(-2.73%)
Dec 31, 2020 13.93 13.93 13.93 1,143,676 -0.18(-1.28%)
Dec 30, 2020 13.89 14.23 13.82 14.11 1,143,676 +0.27(+1.95%)
Dec 29, 2020 14.70 14.70 13.76 13.84 2,101,303 -0.87(-5.91%)
Dec 28, 2020 14.58 14.79 14.33 14.71 2,845,933 +0.35(+2.44%)
Dec 24, 2020 13.82 14.60 13.77 14.36 1,398,900 +0.56(+4.06%)
Dec 23, 2020 14.10 14.14 13.74 13.80 1,247,513 -0.20(-1.43%)
Dec 22, 2020 13.29 14.08 13.26 14.00 1,985,520 +0.88(+6.71%)
Dec 21, 2020 12.50 13.24 12.47 13.12 1,733,867 +0.41(+3.23%)
Dec 18, 2020 12.80 12.90 12.46 12.71 1,819,200 -0.05(-0.39%)
Dec 17, 2020 12.74 13.21 12.66 12.76 1,726,146 +0.25(+2.00%)
Dec 16, 2020 12.20 12.59 12.13 12.51 1,745,763 +0.36(+2.96%)
Dec 15, 2020 12.35 12.37 12.07 12.15 1,240,921 -0.03(-0.25%)
Dec 14, 2020 12.16 12.39 12.07 12.18 1,266,643 +0.03(+0.25%)
Dec 11, 2020 12.07 12.36 12.00 12.15 1,341,200 -0.02(-0.16%)
Dec 10, 2020 11.97 12.27 11.75 12.17 1,501,889 +0.14(+1.16%)
Dec 09, 2020 12.27 12.46 11.70 12.03 1,832,173 -0.25(-2.04%)
Dec 08, 2020 12.34 12.60 12.16 12.28 2,223,330 +0.18(+1.49%)
Dec 07, 2020 11.46 12.21 11.40 12.10 2,559,360 +0.74(+6.51%)
Dec 04, 2020 12.65 12.85 11.29 11.36 4,545,200 -0.42(-3.57%)
Dec 03, 2020 11.60 12.01 11.51 11.78 3,247,483 +0.20(+1.73%)
Dec 02, 2020 11.50 11.65 11.15 11.58 1,945,700 +0.01(+0.09%)
Dec 01, 2020 11.48 11.70 11.32 11.57 1,118,737 +0.18(+1.58%)
Nov 30, 2020 11.74 11.82 11.19 11.39 1,768,573 -0.26(-2.23%)
Nov 27, 2020 11.80 11.88 11.58 11.65 723,100 -0.05(-0.43%)
Nov 25, 2020 11.65 11.81 11.52 11.70 1,303,600 +0.00(+0.00%)
Nov 24, 2020 11.71 11.78 11.57 11.70 911,642 +0.07(+0.60%)
Nov 23, 2020 11.70 11.78 11.56 11.63 1,143,450 +0.07(+0.61%)
Nov 20, 2020 11.41 11.65 11.33 11.56 1,403,200 +0.11(+0.96%)
Nov 19, 2020 11.10 11.48 10.91 11.45 1,249,522 +0.30(+2.69%)
Nov 18, 2020 10.94 11.38 10.86 11.15 1,920,830 +0.33(+3.05%)
Nov 17, 2020 10.40 10.94 10.32 10.82 1,484,588 +0.47(+4.54%)
Nov 16, 2020 10.37 10.48 10.31 10.35 1,291,495 +0.01(+0.10%)
Nov 13, 2020 10.40 10.50 10.23 10.34 891,100 +0.08(+0.78%)
Nov 12, 2020 10.13 10.36 10.12 10.26 1,065,277 +0.15(+1.48%)
Nov 11, 2020 10.22 10.29 10.00 10.11 1,361,428 +0.02(+0.20%)
Nov 10, 2020 10.38 10.40 9.870 10.09 1,428,035 -0.31(-2.98%)
Nov 09, 2020 10.60 11.03 10.40 10.40 1,545,459 +0.03(+0.29%)
Nov 06, 2020 10.31 10.39 9.960 10.37 711,500 +0.06(+0.58%)
Nov 05, 2020 10.10 10.40 10.06 10.31 1,198,858 +0.41(+4.14%)
Nov 04, 2020 10.02 10.12 9.800 9.900 979,706 +0.15(+1.54%)
Nov 03, 2020 9.650 9.830 9.570 9.750 782,685 +0.24(+2.52%)
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.