Skip to main content

Zoominfo Technologies Inc Cl A (NQ: ZI )

15.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 16.08 16.36 15.76 15.83 5,892,397 -0.43(-2.64%)
Apr 11, 2024 15.75 16.35 15.69 16.26 5,875,422 +0.57(+3.63%)
Apr 10, 2024 15.84 16.05 15.60 15.69 3,348,400 -0.54(-3.33%)
Apr 09, 2024 15.90 16.33 15.87 16.23 4,648,601 +0.39(+2.46%)
Apr 08, 2024 15.45 15.96 15.28 15.84 3,026,620 +0.52(+3.39%)
Apr 05, 2024 15.08 15.45 14.90 15.32 10,995,899 +0.24(+1.59%)
Apr 04, 2024 16.28 16.29 14.95 15.08 9,942,460 -1.04(-6.45%)
Apr 03, 2024 15.87 16.18 15.75 16.12 4,348,257 +0.20(+1.26%)
Apr 02, 2024 15.76 15.96 15.59 15.92 5,007,385 -0.14(-0.87%)
Apr 01, 2024 16.09 16.40 15.91 16.06 5,921,455 +0.03(+0.19%)
Mar 28, 2024 15.84 16.05 15.84 16.03 4,317,839 +0.18(+1.14%)
Mar 27, 2024 15.50 15.86 15.50 15.85 2,712,253 +0.43(+2.79%)
Mar 26, 2024 15.61 15.76 15.40 15.42 2,497,977 -0.08(-0.52%)
Mar 25, 2024 15.57 15.66 15.41 15.50 2,389,444 -0.05(-0.32%)
Mar 22, 2024 16.02 16.09 15.54 15.55 3,031,807 -0.47(-2.93%)
Mar 21, 2024 16.13 16.28 15.91 16.02 5,178,048 +0.15(+0.95%)
Mar 20, 2024 15.76 16.00 15.68 15.87 6,097,876 +0.03(+0.19%)
Mar 19, 2024 15.60 16.06 15.60 15.84 3,974,196 -0.03(-0.19%)
Mar 18, 2024 16.06 16.12 15.68 15.87 5,636,852 -0.12(-0.75%)
Mar 15, 2024 15.80 16.00 15.63 15.99 11,332,387 +0.09(+0.57%)
Mar 14, 2024 16.35 16.38 15.71 15.90 5,904,453 -0.44(-2.69%)
Mar 13, 2024 16.10 16.74 16.09 16.34 4,705,557 +0.20(+1.24%)
Mar 12, 2024 16.70 16.85 16.07 16.14 8,992,759 -0.56(-3.35%)
Mar 11, 2024 16.52 17.01 16.50 16.70 6,374,026 +0.19(+1.15%)
Mar 08, 2024 16.70 16.76 16.38 16.51 3,369,652 -0.06(-0.36%)
Mar 07, 2024 16.18 16.61 16.13 16.57 5,772,247 +0.44(+2.73%)
Mar 06, 2024 16.40 16.40 15.45 16.13 6,750,528 +0.04(+0.25%)
Mar 05, 2024 16.38 16.43 16.05 16.09 3,453,435 -0.54(-3.25%)
Mar 04, 2024 16.83 17.00 16.33 16.63 3,290,748 -0.24(-1.42%)
Mar 01, 2024 16.72 16.88 16.47 16.87 3,372,781 +0.11(+0.66%)
Feb 29, 2024 16.88 17.13 16.58 16.76 4,253,998 -0.04(-0.24%)
Feb 28, 2024 17.13 17.14 16.73 16.80 2,966,468 -0.49(-2.83%)
Feb 27, 2024 17.15 17.45 16.87 17.29 2,997,003 +0.34(+2.01%)
Feb 26, 2024 17.05 17.16 16.90 16.95 4,802,360 -0.29(-1.68%)
Feb 23, 2024 17.26 17.70 17.20 17.24 4,063,695 -0.03(-0.17%)
Feb 22, 2024 17.47 17.89 17.22 17.27 4,766,338 +0.19(+1.11%)
Feb 21, 2024 16.97 17.26 16.91 17.08 3,630,801 +0.05(+0.29%)
Feb 20, 2024 17.16 17.39 16.81 17.03 6,798,683 -0.46(-2.63%)
Feb 16, 2024 17.52 17.93 17.27 17.49 5,421,486 -0.07(-0.40%)
Feb 15, 2024 18.26 18.27 17.33 17.56 8,676,433 -0.55(-3.04%)
Feb 14, 2024 18.50 18.70 17.68 18.11 10,151,058 -0.21(-1.15%)
Feb 13, 2024 17.78 18.48 16.50 18.32 35,057,568 +2.30(+14.36%)
Feb 12, 2024 15.33 16.11 15.22 16.02 17,453,144 +0.63(+4.09%)
Feb 09, 2024 15.27 15.71 15.12 15.39 12,633,844 +0.28(+1.85%)
Feb 08, 2024 14.81 15.37 14.77 15.11 14,209,348 -0.20(-1.31%)
Feb 07, 2024 15.80 15.80 15.01 15.31 12,051,083 -0.05(-0.33%)
Feb 06, 2024 15.42 15.63 15.27 15.36 6,292,108 -0.02(-0.13%)
Feb 05, 2024 15.25 15.44 15.16 15.38 6,608,713 +0.07(+0.46%)
Feb 02, 2024 15.80 15.80 15.30 15.31 10,508,198 -0.54(-3.41%)
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.