Indicators

Zoominfo Technologies Inc Cl A (NQ: ZI )

12.82 -0.38 (-2.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.00	44.86	43.69	43.83	1,584,114	-0.42(-0.95%)
May 27, 2021	42.70	44.56	42.00	44.25	2,245,455	+1.26(+2.93%)
May 26, 2021	42.19	43.76	42.13	42.99	969,868	+0.87(+2.07%)
May 25, 2021	43.25	43.71	41.77	42.12	1,209,228	-0.74(-1.73%)
May 24, 2021	43.00	43.28	42.44	42.86	1,256,762	+0.50(+1.18%)
May 21, 2021	43.44	44.09	42.21	42.36	1,523,079	-0.84(-1.94%)
May 20, 2021	41.62	43.37	41.57	43.20	1,135,480	+1.85(+4.47%)
May 19, 2021	40.07	41.98	39.59	41.35	1,147,309	+0.73(+1.80%)
May 18, 2021	40.31	42.50	39.66	40.62	1,937,319	+0.63(+1.58%)
May 17, 2021	39.90	40.30	37.86	39.99	2,598,826	-0.21(-0.52%)
May 14, 2021	40.03	40.87	39.13	40.20	3,431,121	+0.49(+1.23%)
May 13, 2021	42.28	42.54	38.94	39.71	3,492,009	-2.33(-5.54%)
May 12, 2021	42.30	44.47	41.35	42.04	1,583,519	-1.26(-2.90%)
May 11, 2021	40.43	43.96	39.80	43.30	2,494,677	+0.82(+1.92%)
May 10, 2021	42.76	42.99	40.39	42.48	2,442,448	-0.50(-1.16%)
May 07, 2021	44.62	46.33	42.96	42.98	3,147,515	-2.59(-5.68%)
May 06, 2021	46.50	46.54	44.51	45.57	1,482,047	-0.93(-2.00%)
May 05, 2021	49.18	49.27	46.06	46.50	1,933,214	-1.92(-3.97%)
May 04, 2021	50.16	50.30	47.28	48.42	3,107,553	-1.49(-2.99%)

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.