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 (%)
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%)
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%)
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.