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

Zuora Inc (NY: ZUO )

8.470 +0.100 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 8.610 8.755 8.370 8.370 2,126,851 -0.23(-2.67%)
Apr 12, 2024 8.660 8.705 8.490 8.600 1,673,993 -0.20(-2.27%)
Apr 11, 2024 8.450 8.915 8.430 8.800 2,574,666 +0.42(+5.01%)
Apr 10, 2024 8.230 8.480 8.220 8.380 1,890,431 -0.12(-1.41%)
Apr 09, 2024 8.510 8.655 8.445 8.500 971,892 +0.05(+0.59%)
Apr 08, 2024 8.530 8.598 8.440 8.450 677,203 +0.02(+0.24%)
Apr 05, 2024 8.450 8.560 8.430 8.430 1,162,719 -0.07(-0.82%)
Apr 04, 2024 8.640 8.770 8.455 8.500 871,241 -0.05(-0.58%)
Apr 03, 2024 8.440 8.600 8.390 8.550 2,014,350 +0.00(+0.00%)
Apr 02, 2024 8.710 8.930 8.490 8.550 1,238,023 -0.32(-3.61%)
Apr 01, 2024 9.120 9.120 8.710 8.870 1,310,135 -0.25(-2.74%)
Mar 28, 2024 8.880 9.390 8.870 9.120 1,759,155 +0.27(+3.05%)
Mar 27, 2024 8.740 8.875 8.703 8.850 1,056,874 +0.14(+1.61%)
Mar 26, 2024 8.970 8.970 8.710 8.710 1,022,502 -0.14(-1.58%)
Mar 25, 2024 8.750 8.920 8.750 8.850 649,301 +0.05(+0.57%)
Mar 22, 2024 9.090 9.100 8.800 8.800 884,698 -0.29(-3.19%)
Mar 21, 2024 9.270 9.380 9.080 9.090 1,019,574 -0.10(-1.09%)
Mar 20, 2024 9.120 9.260 9.005 9.190 1,140,358 +0.07(+0.77%)
Mar 19, 2024 9.020 9.180 8.980 9.120 1,502,333 +0.05(+0.55%)
Mar 18, 2024 8.860 9.120 8.810 9.070 1,284,961 +0.20(+2.25%)
Mar 15, 2024 8.690 8.930 8.690 8.870 3,380,609 +0.03(+0.34%)
Mar 14, 2024 9.070 9.120 8.710 8.840 1,285,286 -0.24(-2.64%)
Mar 13, 2024 9.350 9.490 9.060 9.080 963,576 -0.33(-3.51%)
Mar 12, 2024 9.360 9.490 9.295 9.410 1,853,184 +0.10(+1.07%)
Mar 11, 2024 9.120 9.370 9.120 9.310 1,114,340 +0.12(+1.31%)
Mar 08, 2024 9.220 9.400 9.020 9.190 1,426,678 +0.05(+0.55%)
Mar 07, 2024 8.750 9.160 8.665 9.140 1,401,796 +0.52(+6.03%)
Mar 06, 2024 8.350 8.690 8.270 8.620 1,699,253 +0.37(+4.48%)
Mar 05, 2024 8.200 8.290 8.070 8.250 1,989,370 -0.07(-0.84%)
Mar 04, 2024 8.010 8.340 7.930 8.320 2,051,926 +0.31(+3.87%)
Mar 01, 2024 8.150 8.270 7.900 8.010 2,752,991 -0.07(-0.87%)
Feb 29, 2024 7.940 8.110 7.700 8.080 5,541,260 -0.51(-5.94%)
Feb 28, 2024 8.420 8.640 8.330 8.590 2,713,278 +0.07(+0.82%)
Feb 27, 2024 8.500 8.550 8.390 8.520 1,171,657 +0.12(+1.43%)
Feb 26, 2024 8.170 8.465 8.160 8.400 1,090,571 +0.21(+2.56%)
Feb 23, 2024 8.170 8.230 8.090 8.190 908,015 +0.02(+0.24%)
Feb 22, 2024 8.010 8.230 7.990 8.170 1,402,103 +0.25(+3.16%)
Feb 21, 2024 8.020 8.060 7.850 7.920 1,171,968 -0.21(-2.58%)
Feb 20, 2024 8.230 8.330 8.090 8.130 1,050,496 -0.24(-2.87%)
Feb 16, 2024 8.530 8.569 8.340 8.370 1,657,828 -0.28(-3.24%)
Feb 15, 2024 8.570 8.785 8.570 8.650 1,184,075 +0.18(+2.13%)
Feb 14, 2024 8.430 8.535 8.355 8.470 1,076,230 +0.20(+2.42%)
Feb 13, 2024 8.450 8.460 8.195 8.270 1,543,117 -0.49(-5.59%)
Feb 12, 2024 8.800 8.980 8.760 8.760 775,108 +0.00(+0.00%)
Feb 09, 2024 8.770 8.890 8.710 8.760 1,092,909 +0.12(+1.39%)
Feb 08, 2024 8.600 8.710 8.550 8.640 680,372 +0.05(+0.58%)
Feb 07, 2024 8.650 8.690 8.450 8.590 631,578 +0.02(+0.23%)
Feb 06, 2024 8.580 8.700 8.480 8.570 710,104 -0.04(-0.46%)
Feb 05, 2024 8.660 8.770 8.530 8.610 1,038,026 -0.17(-1.94%)
Feb 02, 2024 9.050 9.200 8.370 8.780 1,624,715 -0.49(-5.29%)
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.