Zoominfo Technologies Inc Cl A (NQ: ZI )

17.45 +0.38 (+2.20%)
Streaming Delayed Price Updated: 1:04 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 15.50 16.00 15.34 15.85 6,700,063 -0.19(-1.18%)
Jan 31, 2024 16.18 16.80 16.03 16.04 5,910,703 -0.26(-1.60%)
Jan 30, 2024 16.73 16.82 16.25 16.30 5,651,173 -0.55(-3.26%)
Jan 29, 2024 16.66 17.11 16.63 16.85 10,272,575 +0.97(+6.11%)
Jan 26, 2024 15.83 16.14 15.79 15.88 3,591,774 +0.02(+0.13%)
Jan 25, 2024 15.94 16.06 15.73 15.86 5,016,994 +0.08(+0.51%)
Jan 24, 2024 16.27 16.33 15.76 15.78 4,565,532 -0.16(-1.00%)
Jan 23, 2024 16.10 16.23 15.76 15.94 4,707,803 +0.17(+1.08%)
Jan 22, 2024 15.82 16.14 15.63 15.77 5,562,193 +0.21(+1.35%)
Jan 19, 2024 15.45 15.68 15.26 15.56 3,949,392 +0.15(+0.97%)
Jan 18, 2024 15.53 15.59 15.28 15.41 4,211,525 +0.03(+0.20%)
Jan 17, 2024 15.00 15.41 14.72 15.38 12,596,768 +0.05(+0.33%)
Jan 16, 2024 15.49 15.60 15.26 15.33 8,112,479 -0.39(-2.48%)
Jan 12, 2024 15.95 16.29 15.70 15.72 6,144,039 -0.41(-2.54%)
Jan 11, 2024 16.22 16.42 15.68 16.13 8,139,652 -0.02(-0.12%)
Jan 10, 2024 16.34 16.53 15.95 16.15 12,267,591 -0.14(-0.86%)
Jan 09, 2024 16.37 16.68 16.21 16.29 6,627,922 -0.11(-0.67%)
Jan 08, 2024 16.25 16.95 16.14 16.40 8,419,545 -0.66(-3.87%)
Jan 05, 2024 16.77 17.45 16.73 17.06 3,992,790 +0.24(+1.43%)
Jan 04, 2024 16.77 16.90 16.49 16.82 3,376,791 -0.04(-0.24%)
Jan 03, 2024 17.47 17.48 16.83 16.86 4,812,994 -0.91(-5.12%)
Jan 02, 2024 18.28 18.34 17.70 17.77 4,142,900 -0.72(-3.89%)
Dec 29, 2023 18.69 18.89 18.43 18.49 2,619,725 -0.33(-1.75%)
Dec 28, 2023 18.75 18.98 18.69 18.82 2,348,312 +0.01(+0.05%)
Dec 27, 2023 19.00 19.05 18.73 18.81 3,330,680 -0.12(-0.63%)
Dec 26, 2023 18.68 19.01 18.62 18.93 2,262,556 +0.25(+1.34%)
Dec 22, 2023 18.93 19.10 18.45 18.68 3,096,426 -0.26(-1.37%)
Dec 21, 2023 18.55 19.18 18.41 18.94 6,708,925 +0.59(+3.22%)
Dec 20, 2023 18.73 19.39 18.34 18.35 6,467,689 -0.48(-2.55%)
Dec 19, 2023 18.27 18.89 18.21 18.83 6,898,027 +0.77(+4.26%)
Dec 18, 2023 18.35 18.39 17.86 18.06 5,304,014 -0.27(-1.47%)
Dec 15, 2023 18.25 18.45 17.77 18.33 13,216,288 +0.04(+0.22%)
Dec 14, 2023 17.53 18.80 17.50 18.29 17,227,642 +1.21(+7.08%)
Dec 13, 2023 15.85 17.16 15.50 17.08 8,598,029 +1.22(+7.69%)
Dec 12, 2023 16.15 16.17 15.69 15.86 6,937,495 -0.29(-1.80%)
Dec 11, 2023 15.55 16.18 15.47 16.15 7,075,734 +0.51(+3.26%)
Dec 08, 2023 15.13 15.66 14.97 15.64 6,177,594 +0.40(+2.62%)
Dec 07, 2023 15.48 15.57 15.16 15.24 5,609,326 -0.26(-1.68%)
Dec 06, 2023 14.60 16.07 14.43 15.50 12,620,972 +1.02(+7.04%)
Dec 05, 2023 14.57 14.63 14.25 14.48 3,657,268 -0.23(-1.56%)
Dec 04, 2023 14.95 15.28 14.60 14.71 5,611,252 -0.34(-2.26%)
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.