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 (%)
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%)
Jun 01, 2022 10.32 10.54 9.770 9.850 1,625,494 -0.29(-2.86%)
May 31, 2022 10.39 10.50 10.01 10.14 1,975,789 -0.32(-3.06%)
May 27, 2022 10.01 10.62 9.980 10.46 1,731,220 +0.62(+6.30%)
May 26, 2022 9.050 10.10 8.500 9.840 2,304,837 +0.30(+3.14%)
May 25, 2022 9.080 9.585 8.920 9.540 2,260,127 +0.47(+5.18%)
May 24, 2022 9.750 9.850 8.930 9.070 2,562,217 -0.85(-8.57%)
May 23, 2022 10.33 10.33 9.810 9.920 1,707,624 -0.51(-4.89%)
May 20, 2022 10.59 10.78 10.04 10.43 909,916 +0.10(+0.97%)
May 19, 2022 9.880 10.54 9.880 10.33 951,398 +0.53(+5.41%)
May 18, 2022 10.25 10.35 9.630 9.800 1,036,627 -0.62(-5.95%)
May 17, 2022 10.51 10.73 9.960 10.42 921,213 +0.22(+2.16%)
May 16, 2022 10.62 10.77 10.15 10.20 1,070,742 -0.58(-5.38%)
May 13, 2022 10.20 10.79 10.16 10.78 1,101,338 +0.88(+8.89%)
May 12, 2022 9.560 10.19 9.480 9.900 1,302,425 +0.19(+1.96%)
May 11, 2022 9.940 10.34 9.650 9.710 1,538,124 -0.34(-3.38%)
May 10, 2022 10.18 10.43 9.570 10.05 2,301,855 +0.16(+1.62%)
May 09, 2022 10.70 10.92 9.790 9.890 2,181,881 -1.09(-9.93%)
May 06, 2022 11.60 11.60 10.85 10.98 1,138,141 -0.75(-6.39%)
May 05, 2022 12.25 12.25 11.54 11.73 943,841 -0.79(-6.31%)
May 04, 2022 12.30 12.57 11.72 12.52 1,160,485 +0.31(+2.54%)
May 03, 2022 12.52 12.62 12.08 12.21 1,014,571 -0.39(-3.10%)
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.