Skip to main content

Zoominfo Technologies Inc Cl A (NQ: ZI )

11.45 -0.07 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 11.45 11.53 11.30 11.45 4,046,125 -0.07(-0.61%)
Jul 18, 2024 12.14 12.14 11.38 11.52 7,121,331 -0.50(-4.16%)
Jul 17, 2024 11.90 12.13 11.81 12.02 6,841,728 +0.06(+0.50%)
Jul 16, 2024 11.59 12.01 11.59 11.96 4,385,200 +0.46(+4.00%)
Jul 15, 2024 11.73 11.82 11.47 11.50 4,289,061 -0.22(-1.88%)
Jul 12, 2024 11.97 12.04 11.68 11.72 4,773,326 -0.16(-1.35%)
Jul 11, 2024 11.64 11.89 11.50 11.88 4,742,910 +0.42(+3.66%)
Jul 10, 2024 12.50 12.55 11.35 11.46 8,635,073 -1.01(-8.10%)
Jul 09, 2024 11.87 12.58 11.52 12.47 13,612,817 +0.57(+4.79%)
Jul 08, 2024 12.31 12.34 11.81 11.90 4,565,417 -0.37(-3.02%)
Jul 05, 2024 12.18 12.31 12.08 12.27 4,723,815 +0.02(+0.16%)
Jul 03, 2024 12.23 12.30 11.89 12.25 4,024,297 +0.00(+0.00%)
Jul 02, 2024 12.70 12.84 12.14 12.25 6,350,749 -0.43(-3.39%)
Jul 01, 2024 12.75 12.80 12.55 12.68 3,654,514 -0.09(-0.70%)
Jun 28, 2024 12.62 12.82 12.51 12.77 9,630,081 +0.27(+2.16%)
Jun 27, 2024 12.53 12.91 12.44 12.50 10,534,359 -0.08(-0.64%)
Jun 26, 2024 12.24 13.04 12.15 12.58 8,566,980 +0.23(+1.86%)
Jun 25, 2024 11.71 12.67 11.68 12.35 13,015,229 +0.57(+4.84%)
Jun 24, 2024 12.25 12.33 11.77 11.78 5,795,069 -0.51(-4.15%)
Jun 21, 2024 12.05 12.41 11.97 12.29 21,497,158 +0.22(+1.82%)
Jun 20, 2024 11.80 12.08 11.78 12.07 3,622,031 +0.27(+2.29%)
Jun 18, 2024 11.95 11.96 11.72 11.80 4,676,075 -0.22(-1.83%)
Jun 17, 2024 12.27 12.32 11.96 12.02 4,136,314 -0.36(-2.91%)
Jun 14, 2024 12.05 12.49 12.03 12.38 4,305,321 +0.24(+1.98%)
Jun 13, 2024 12.78 12.88 12.10 12.14 4,458,960 -0.62(-4.86%)
Jun 12, 2024 12.92 13.05 12.66 12.76 3,576,131 +0.09(+0.71%)
Jun 11, 2024 12.46 12.82 12.42 12.67 4,341,475 +0.17(+1.36%)
Jun 10, 2024 12.23 12.56 12.00 12.50 10,265,813 +0.16(+1.30%)
Jun 07, 2024 12.26 12.40 12.15 12.34 3,792,085 -0.03(-0.24%)
Jun 06, 2024 11.90 12.45 11.89 12.37 3,573,194 +0.35(+2.91%)
Jun 05, 2024 11.97 12.08 11.79 12.02 3,448,854 +0.14(+1.18%)
Jun 04, 2024 12.04 12.11 11.79 11.88 4,645,181 -0.23(-1.90%)
Jun 03, 2024 12.50 12.51 11.97 12.11 6,332,060 -0.17(-1.38%)
May 31, 2024 12.50 12.56 12.21 12.28 5,219,588 -0.22(-1.76%)
May 30, 2024 12.57 12.76 12.44 12.50 4,738,421 -0.13(-1.03%)
May 29, 2024 12.61 12.82 12.59 12.63 3,087,925 -0.21(-1.64%)
May 28, 2024 13.01 13.07 12.81 12.84 3,107,861 -0.11(-0.85%)
May 24, 2024 12.88 13.01 12.78 12.95 3,134,269 +0.13(+1.01%)
May 23, 2024 13.21 13.28 12.74 12.82 3,052,080 -0.38(-2.88%)
May 22, 2024 13.01 13.31 12.97 13.20 3,127,765 +0.16(+1.23%)
May 21, 2024 13.22 13.34 12.99 13.04 2,840,693 -0.28(-2.10%)
May 20, 2024 13.00 13.34 12.97 13.32 3,628,531 +0.23(+1.76%)
May 17, 2024 13.63 13.65 13.06 13.09 5,055,784 -0.52(-3.82%)
May 16, 2024 13.21 13.67 13.13 13.61 4,990,284 +0.44(+3.34%)
May 15, 2024 13.13 13.20 12.78 13.17 4,865,990 +0.18(+1.39%)
May 14, 2024 13.11 13.22 12.89 12.99 4,625,878 +0.03(+0.23%)
May 13, 2024 12.81 12.98 12.71 12.96 9,721,041 +0.20(+1.57%)
May 10, 2024 12.55 12.79 12.23 12.76 7,883,492 +0.18(+1.43%)
May 09, 2024 12.18 12.82 12.18 12.58 10,407,737 +0.44(+3.62%)
May 08, 2024 12.11 13.07 11.67 12.14 28,017,080 -3.88(-24.22%)
May 07, 2024 16.55 16.62 15.96 16.02 16,542,059 -0.60(-3.61%)
May 06, 2024 16.26 16.67 16.25 16.62 7,269,202 +0.50(+3.10%)
May 03, 2024 16.90 16.98 16.02 16.12 6,873,099 -0.36(-2.18%)
May 02, 2024 16.56 16.66 16.11 16.48 5,556,614 +0.12(+0.73%)
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.