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

Zuora Inc (NY: ZUO )

10.50 -0.01 (-0.10%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 10, 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 (%)
May 31, 2023 10.20 10.85 10.20 10.79 3,268,830 +0.53(+5.17%)
May 30, 2023 10.50 10.72 10.17 10.26 1,380,569 -0.11(-1.06%)
May 26, 2023 10.28 10.86 10.27 10.37 1,920,167 +0.17(+1.67%)
May 25, 2023 10.00 10.52 9.704 10.20 4,633,622 +1.69(+19.86%)
May 24, 2023 8.420 8.580 8.280 8.510 813,313 +0.03(+0.35%)
May 23, 2023 8.550 8.830 8.415 8.480 767,710 -0.11(-1.28%)
May 22, 2023 8.350 8.655 8.240 8.590 759,735 +0.21(+2.51%)
May 19, 2023 8.560 8.640 8.360 8.380 560,095 -0.18(-2.10%)
May 18, 2023 8.370 8.590 8.360 8.560 548,856 +0.18(+2.15%)
May 17, 2023 8.180 8.410 8.075 8.380 598,188 +0.25(+3.08%)
May 16, 2023 8.020 8.150 7.970 8.130 519,089 +0.06(+0.74%)
May 15, 2023 7.850 8.080 7.730 8.070 539,198 +0.30(+3.86%)
May 12, 2023 7.830 7.830 7.665 7.770 544,401 -0.11(-1.40%)
May 11, 2023 7.910 7.930 7.730 7.880 428,942 -0.09(-1.13%)
May 10, 2023 7.940 8.035 7.790 7.970 509,754 +0.22(+2.84%)
May 09, 2023 7.650 7.980 7.650 7.750 682,690 +0.00(+0.00%)
May 08, 2023 7.580 7.760 7.540 7.750 475,818 +0.20(+2.65%)
May 05, 2023 7.490 7.620 7.450 7.550 456,881 +0.21(+2.86%)
May 04, 2023 7.370 7.410 7.265 7.340 492,683 -0.03(-0.41%)
May 03, 2023 7.470 7.580 7.350 7.370 607,020 -0.09(-1.21%)
May 02, 2023 7.690 7.690 7.380 7.460 866,097 -0.29(-3.74%)
May 01, 2023 7.730 7.885 7.660 7.750 669,211 -0.04(-0.51%)
Apr 28, 2023 7.840 7.925 7.660 7.790 625,370 -0.11(-1.39%)
Apr 27, 2023 8.120 8.120 7.845 7.900 440,011 -0.09(-1.13%)
Apr 26, 2023 8.050 8.210 7.910 7.990 526,143 +0.04(+0.50%)
Apr 25, 2023 8.240 8.240 7.940 7.950 615,969 -0.45(-5.36%)
Apr 24, 2023 8.630 8.700 8.355 8.400 349,945 -0.25(-2.89%)
Apr 21, 2023 8.660 8.765 8.630 8.650 488,940 +0.03(+0.35%)
Apr 20, 2023 8.690 8.780 8.590 8.620 353,235 -0.17(-1.93%)
Apr 19, 2023 8.580 8.835 8.490 8.790 1,222,566 +0.14(+1.62%)
Apr 18, 2023 8.930 8.930 8.643 8.650 594,896 -0.14(-1.59%)
Apr 17, 2023 8.790 8.885 8.630 8.790 595,907 +0.10(+1.15%)
Apr 14, 2023 8.890 8.963 8.660 8.690 432,483 -0.30(-3.34%)
Apr 13, 2023 9.050 9.090 8.745 8.990 794,101 -0.01(-0.11%)
Apr 12, 2023 9.210 9.315 8.965 9.000 633,636 -0.05(-0.55%)
Apr 11, 2023 8.950 9.140 8.750 9.050 890,309 +0.00(+0.00%)
Apr 10, 2023 8.980 9.115 8.810 9.050 713,248 -0.08(-0.88%)
Apr 06, 2023 8.780 9.190 8.680 9.130 659,028 +0.27(+3.05%)
Apr 05, 2023 9.190 9.190 8.770 8.860 1,306,165 -0.48(-5.14%)
Apr 04, 2023 9.660 9.660 9.230 9.340 756,283 -0.21(-2.20%)
Apr 03, 2023 9.750 9.770 9.205 9.550 2,209,908 -0.33(-3.34%)
Mar 31, 2023 9.370 9.880 9.240 9.880 1,794,467 +0.59(+6.35%)
Mar 30, 2023 9.630 9.670 9.290 9.290 647,681 -0.22(-2.31%)
Mar 29, 2023 9.680 9.680 9.470 9.510 520,074 +0.00(+0.00%)
Mar 28, 2023 9.440 9.540 9.440 9.510 599,600 +0.03(+0.32%)
Mar 27, 2023 9.380 9.525 9.280 9.480 728,451 +0.17(+1.83%)
Mar 24, 2023 9.400 9.420 9.090 9.310 515,460 -0.15(-1.59%)
Mar 23, 2023 9.390 9.690 9.315 9.460 663,932 +0.15(+1.61%)
Mar 22, 2023 9.450 9.712 9.300 9.310 981,372 -0.17(-1.79%)
Mar 21, 2023 9.290 9.525 9.120 9.480 751,268 +0.29(+3.16%)
Mar 20, 2023 9.020 9.245 8.810 9.190 1,274,491 +0.19(+2.11%)
Mar 17, 2023 9.320 9.420 8.975 9.000 1,244,361 -0.37(-3.95%)
Mar 16, 2023 9.140 9.420 9.025 9.370 600,098 +0.17(+1.85%)
Mar 15, 2023 9.130 9.210 8.950 9.200 847,743 -0.04(-0.43%)
Mar 14, 2023 9.060 9.270 8.970 9.240 1,132,623 +0.41(+4.64%)
Mar 13, 2023 8.530 8.945 8.425 8.830 885,204 +0.12(+1.38%)
Mar 10, 2023 9.430 9.430 8.680 8.710 1,304,219 -0.75(-7.93%)
Mar 09, 2023 9.700 9.850 9.440 9.460 856,284 -0.22(-2.27%)
Mar 08, 2023 9.680 9.800 9.590 9.680 563,726 -0.03(-0.31%)
Mar 07, 2023 10.05 10.17 9.670 9.710 1,669,314 -0.34(-3.38%)
Mar 06, 2023 10.01 10.12 9.875 10.05 1,666,633 +0.03(+0.30%)
Mar 03, 2023 9.800 10.04 9.680 10.02 1,674,581 +0.39(+4.05%)
Mar 02, 2023 8.710 9.680 8.160 9.630 3,297,239 +1.43(+17.44%)
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.