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 (%)
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%)
Mar 01, 2023 8.520 8.520 8.190 8.200 2,072,982 -0.27(-3.19%)
Feb 28, 2023 8.510 8.610 8.385 8.470 1,572,814 -0.09(-1.05%)
Feb 27, 2023 8.740 8.740 8.540 8.560 639,466 -0.06(-0.70%)
Feb 24, 2023 8.710 8.720 8.500 8.620 669,410 -0.22(-2.49%)
Feb 23, 2023 8.770 8.905 8.640 8.840 674,741 +0.14(+1.61%)
Feb 22, 2023 8.730 8.810 8.460 8.700 741,355 +0.08(+0.93%)
Feb 21, 2023 8.700 8.760 8.575 8.620 951,371 -0.28(-3.15%)
Feb 17, 2023 9.020 9.040 8.820 8.900 1,625,076 -0.17(-1.87%)
Feb 16, 2023 8.930 9.130 8.910 9.070 1,153,926 -0.12(-1.31%)
Feb 15, 2023 8.840 9.235 8.820 9.190 862,721 +0.33(+3.72%)
Feb 14, 2023 8.720 9.060 8.710 8.860 772,731 +0.02(+0.23%)
Feb 13, 2023 8.620 8.915 8.530 8.840 758,374 +0.29(+3.39%)
Feb 10, 2023 8.540 8.620 8.375 8.550 844,469 -0.12(-1.38%)
Feb 09, 2023 8.890 8.990 8.595 8.670 1,135,204 -0.07(-0.80%)
Feb 08, 2023 8.780 9.030 8.690 8.740 1,864,452 -0.04(-0.46%)
Feb 07, 2023 8.420 8.790 8.320 8.780 944,376 +0.32(+3.78%)
Feb 06, 2023 8.510 8.630 8.380 8.460 792,053 -0.16(-1.86%)
Feb 03, 2023 8.640 8.885 8.500 8.620 946,557 -0.36(-4.01%)
Feb 02, 2023 8.700 9.025 8.700 8.980 1,665,205 +0.45(+5.28%)
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.