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

Zuora Inc (NY: ZUO )

9.800 -0.110 (-1.11%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 2, 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 (%)
Sep 29, 2023 8.360 8.400 8.150 8.240 845,427 -0.05(-0.60%)
Sep 28, 2023 8.140 8.420 8.080 8.290 904,881 +0.11(+1.34%)
Sep 27, 2023 8.110 8.190 8.010 8.180 1,042,332 +0.18(+2.25%)
Sep 26, 2023 8.350 8.425 7.985 8.000 741,678 -0.37(-4.42%)
Sep 25, 2023 8.340 8.410 8.330 8.370 676,713 -0.07(-0.83%)
Sep 22, 2023 8.360 8.490 8.250 8.440 685,651 +0.15(+1.81%)
Sep 21, 2023 8.380 8.480 8.290 8.290 591,069 -0.24(-2.81%)
Sep 20, 2023 8.670 8.760 8.520 8.530 628,880 -0.10(-1.16%)
Sep 19, 2023 8.670 8.670 8.450 8.630 486,559 -0.06(-0.69%)
Sep 18, 2023 8.670 8.800 8.540 8.690 591,501 -0.07(-0.80%)
Sep 15, 2023 8.760 8.825 8.680 8.760 2,214,290 -0.02(-0.23%)
Sep 14, 2023 8.900 8.970 8.690 8.780 639,786 -0.09(-1.01%)
Sep 13, 2023 9.150 9.190 8.860 8.870 559,280 -0.31(-3.38%)
Sep 12, 2023 9.260 9.480 9.170 9.180 593,200 -0.22(-2.34%)
Sep 11, 2023 9.530 9.580 9.340 9.400 918,002 -0.05(-0.53%)
Sep 08, 2023 9.200 9.495 9.035 9.450 1,040,136 +0.30(+3.28%)
Sep 07, 2023 9.130 9.200 8.950 9.150 610,240 -0.09(-0.97%)
Sep 06, 2023 9.150 9.250 9.090 9.240 660,865 +0.05(+0.54%)
Sep 05, 2023 9.110 9.280 9.040 9.190 702,780 -0.02(-0.22%)
Sep 01, 2023 9.160 9.310 9.160 9.210 606,696 +0.10(+1.10%)
Aug 31, 2023 9.090 9.220 9.040 9.110 1,059,844 +0.06(+0.66%)
Aug 30, 2023 8.960 9.170 8.930 9.050 630,458 +0.14(+1.57%)
Aug 29, 2023 8.830 9.060 8.785 8.910 711,375 +0.03(+0.34%)
Aug 28, 2023 8.990 9.110 8.845 8.880 875,082 -0.09(-1.00%)
Aug 25, 2023 8.640 9.155 8.500 8.970 1,416,513 +0.32(+3.70%)
Aug 24, 2023 9.770 9.770 8.540 8.650 2,718,850 -1.03(-10.64%)
Aug 23, 2023 9.910 10.04 9.650 9.680 2,101,669 -0.27(-2.71%)
Aug 22, 2023 10.12 10.18 9.920 9.950 576,863 -0.04(-0.40%)
Aug 21, 2023 9.980 10.13 9.925 9.990 613,504 -0.01(-0.10%)
Aug 18, 2023 9.720 10.04 9.540 10.00 912,551 +0.16(+1.63%)
Aug 17, 2023 10.24 10.26 9.770 9.840 565,201 -0.41(-4.00%)
Aug 16, 2023 10.42 10.45 10.24 10.25 337,549 -0.18(-1.73%)
Aug 15, 2023 10.48 10.56 10.37 10.43 445,337 -0.08(-0.76%)
Aug 14, 2023 10.39 10.57 10.29 10.51 386,443 +0.06(+0.57%)
Aug 11, 2023 10.32 10.53 10.28 10.45 413,182 +0.03(+0.29%)
Aug 10, 2023 10.59 10.62 10.24 10.42 820,903 -0.03(-0.29%)
Aug 09, 2023 10.46 10.59 10.30 10.45 499,493 +0.02(+0.19%)
Aug 08, 2023 10.64 10.70 10.43 10.43 787,749 -0.35(-3.25%)
Aug 07, 2023 10.89 10.89 10.52 10.78 566,499 -0.10(-0.92%)
Aug 04, 2023 10.87 11.19 10.74 10.88 498,736 +0.06(+0.55%)
Aug 03, 2023 10.63 10.85 10.50 10.82 703,952 +0.14(+1.31%)
Aug 02, 2023 11.49 11.52 10.63 10.68 827,445 -1.08(-9.18%)
Aug 01, 2023 11.60 11.80 11.34 11.76 837,765 +0.03(+0.26%)
Jul 31, 2023 10.92 11.75 10.90 11.73 1,366,831 +0.82(+7.52%)
Jul 28, 2023 10.62 10.94 10.60 10.91 613,238 +0.40(+3.81%)
Jul 27, 2023 10.76 10.88 10.46 10.51 1,087,836 -0.09(-0.85%)
Jul 26, 2023 10.52 10.65 10.45 10.60 684,974 +0.00(+0.00%)
Jul 25, 2023 10.53 10.70 10.42 10.60 747,667 +0.27(+2.61%)
Jul 24, 2023 10.51 10.55 10.19 10.33 546,774 -0.18(-1.71%)
Jul 21, 2023 10.80 10.83 10.43 10.51 682,836 -0.10(-0.94%)
Jul 20, 2023 10.83 10.87 10.44 10.61 705,150 -0.34(-3.11%)
Jul 19, 2023 10.98 11.19 10.79 10.95 720,634 +0.03(+0.27%)
Jul 18, 2023 11.04 11.07 10.81 10.92 661,552 -0.21(-1.89%)
Jul 17, 2023 10.88 11.24 10.84 11.13 643,970 +0.23(+2.11%)
Jul 14, 2023 11.03 11.10 10.86 10.90 570,764 -0.14(-1.27%)
Jul 13, 2023 10.75 11.11 10.75 11.04 564,622 +0.12(+1.10%)
Jul 12, 2023 11.18 11.20 10.81 10.92 849,854 -0.07(-0.64%)
Jul 11, 2023 10.72 11.00 10.61 10.99 911,666 +0.31(+2.90%)
Jul 10, 2023 10.27 10.68 10.25 10.68 994,972 +0.32(+3.09%)
Jul 07, 2023 10.15 10.38 10.08 10.36 1,188,847 +0.15(+1.47%)
Jul 06, 2023 9.890 10.21 9.620 10.21 1,360,609 +0.10(+0.99%)
Jul 05, 2023 11.00 11.00 9.705 10.11 3,463,326 -1.06(-9.49%)
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.