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

ZeroFox Holdings, Inc. - Common Stock (NQ: ZFOX )

1.140 UNCHANGED
Last Price Updated: 4:00 PM 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 10, 2024 1.140 0 +0.01(+0.88%)
May 09, 2024 1.130 1.140 1.130 1.130 117,188 -0.01(-0.88%)
May 08, 2024 1.140 1.140 1.130 1.140 166,661 +0.00(+0.00%)
May 07, 2024 1.130 1.140 1.130 1.140 460,491 +0.00(+0.00%)
May 06, 2024 1.130 1.140 1.130 1.140 695,780 +0.01(+0.88%)
May 03, 2024 1.140 1.140 1.130 1.130 76,468 +0.00(+0.00%)
May 02, 2024 1.130 1.140 1.130 1.130 58,533 +0.00(+0.00%)
May 01, 2024 1.130 1.140 1.130 1.130 55,352 +0.00(+0.00%)
Apr 30, 2024 1.130 1.140 1.130 1.130 43,804 -0.01(-0.88%)
Apr 29, 2024 1.130 1.140 1.130 1.140 50,912 +0.00(+0.00%)
Apr 26, 2024 1.140 1.140 1.130 1.140 47,409 +0.00(+0.00%)
Apr 25, 2024 1.140 1.140 1.130 1.140 152,585 +0.00(+0.00%)
Apr 24, 2024 1.140 1.140 1.130 1.140 20,567 +0.00(+0.00%)
Apr 23, 2024 1.140 1.140 1.130 1.140 61,807 +0.00(+0.00%)
Apr 22, 2024 1.130 1.140 1.130 1.140 28,946 +0.00(+0.00%)
Apr 19, 2024 1.130 1.140 1.120 1.140 88,875 +0.00(+0.00%)
Apr 18, 2024 1.130 1.140 1.120 1.140 179,668 +0.01(+0.88%)
Apr 17, 2024 1.130 1.130 1.120 1.130 43,454 +0.00(+0.00%)
Apr 16, 2024 1.130 1.130 1.120 1.130 45,828 +0.00(+0.00%)
Apr 15, 2024 1.120 1.130 1.120 1.130 188,653 +0.00(+0.00%)
Apr 12, 2024 1.130 1.130 1.120 1.130 63,280 +0.00(+0.00%)
Apr 11, 2024 1.130 1.130 1.120 1.130 72,658 +0.00(+0.00%)
Apr 10, 2024 1.130 1.130 1.120 1.130 114,239 +0.00(+0.00%)
Apr 09, 2024 1.120 1.130 1.120 1.130 159,831 +0.00(+0.00%)
Apr 08, 2024 1.120 1.130 1.120 1.130 9,246 +0.00(+0.00%)
Apr 05, 2024 1.120 1.130 1.120 1.130 138,415 +0.00(+0.00%)
Apr 04, 2024 1.130 1.130 1.120 1.130 212,440 +0.00(+0.00%)
Apr 03, 2024 1.120 1.130 1.120 1.130 466,409 +0.00(+0.00%)
Apr 02, 2024 1.120 1.135 1.120 1.130 865,049 +0.00(+0.00%)
Apr 01, 2024 1.120 1.140 1.120 1.130 1,336,786 +0.01(+0.89%)
Mar 28, 2024 1.130 1.130 1.120 1.120 34,265 -0.01(-0.88%)
Mar 27, 2024 1.130 1.140 1.120 1.130 753,611 +0.00(+0.44%)
Mar 26, 2024 1.120 1.130 1.120 1.125 696,271 +0.00(+0.00%)
Mar 25, 2024 1.120 1.130 1.120 1.125 91,196 +0.00(+0.45%)
Mar 22, 2024 1.120 1.130 1.115 1.120 184,018 +0.01(+0.90%)
Mar 21, 2024 1.110 1.120 1.110 1.110 1,635,864 +0.00(+0.00%)
Mar 20, 2024 1.120 1.120 1.110 1.110 2,099,965 +0.00(+0.00%)
Mar 19, 2024 1.110 1.120 1.110 1.110 119,235 +0.00(+0.00%)
Mar 18, 2024 1.120 1.130 1.110 1.110 539,183 -0.02(-1.77%)
Mar 15, 2024 1.110 1.130 1.110 1.130 124,078 +0.02(+1.80%)
Mar 14, 2024 1.110 1.130 1.110 1.110 339,240 +0.00(+0.00%)
Mar 13, 2024 1.120 1.120 1.110 1.110 157,729 +0.00(+0.00%)
Mar 12, 2024 1.110 1.130 1.110 1.110 305,654 +0.00(+0.00%)
Mar 11, 2024 1.110 1.120 1.110 1.110 230,744 +0.00(+0.00%)
Mar 08, 2024 1.110 1.120 1.110 1.110 71,257 +0.00(+0.00%)
Mar 07, 2024 1.120 1.120 1.110 1.110 323,435 +0.00(+0.00%)
Mar 06, 2024 1.120 1.120 1.110 1.110 66,243 -0.01(-0.89%)
Mar 05, 2024 1.110 1.120 1.110 1.120 104,058 +0.01(+0.90%)
Mar 04, 2024 1.120 1.120 1.110 1.110 235,757 +0.00(+0.00%)
Mar 01, 2024 1.110 1.120 1.110 1.110 139,574 +0.00(+0.00%)
Feb 29, 2024 1.110 1.120 1.110 1.110 73,581 -0.01(-0.89%)
Feb 28, 2024 1.110 1.120 1.110 1.120 271,705 +0.01(+0.90%)
Feb 27, 2024 1.110 1.120 1.110 1.110 172,661 -0.01(-0.89%)
Feb 26, 2024 1.110 1.120 1.110 1.120 115,579 +0.00(+0.00%)
Feb 23, 2024 1.120 1.120 1.110 1.120 110,193 +0.01(+0.90%)
Feb 22, 2024 1.110 1.120 1.110 1.110 162,892 +0.00(+0.00%)
Feb 21, 2024 1.110 1.120 1.110 1.110 160,476 +0.00(+0.00%)
Feb 20, 2024 1.110 1.120 1.110 1.110 195,606 -0.01(-0.89%)
Feb 16, 2024 1.110 1.120 1.110 1.120 138,764 +0.00(+0.00%)
Feb 15, 2024 1.120 1.120 1.110 1.120 266,660 +0.01(+0.45%)
Feb 14, 2024 1.110 1.120 1.110 1.115 240,686 +0.00(+0.45%)
Feb 13, 2024 1.110 1.130 1.100 1.110 482,393 +0.00(+0.00%)
Feb 12, 2024 1.100 1.140 1.100 1.110 656,310 +0.00(+0.00%)
Feb 09, 2024 1.100 1.110 1.100 1.110 440,918 +0.01(+0.91%)
Feb 08, 2024 1.100 1.110 1.100 1.100 743,398 -0.01(-0.90%)
Feb 07, 2024 1.100 1.110 1.100 1.110 989,516 +0.01(+0.91%)
Feb 06, 2024 1.100 1.110 1.080 1.100 11,911,490 +0.19(+20.22%)
Feb 05, 2024 0.9700 0.9700 0.8800 0.9150 241,350 -0.03(-3.68%)
Feb 02, 2024 0.9400 1.000 0.8800 0.9500 788,563 +0.04(+3.94%)
Feb 01, 2024 0.8782 0.9600 0.8602 0.9140 330,664 +0.04(+4.08%)
Jan 31, 2024 0.8898 0.9000 0.8321 0.8782 131,699 -0.02(-2.42%)
Jan 30, 2024 1.070 1.070 0.8050 0.9000 892,540 -0.10(-10.00%)
Jan 29, 2024 0.9000 1.100 0.8800 1.000 2,633,688 +0.13(+14.94%)
Jan 26, 2024 0.8001 0.8870 0.8000 0.8700 1,098,046 +0.08(+10.69%)
Jan 25, 2024 0.7100 0.8500 0.7000 0.7860 1,209,400 +0.06(+7.70%)
Jan 24, 2024 0.7394 0.7394 0.7000 0.7298 77,042 +0.02(+2.86%)
Jan 23, 2024 0.6901 0.7400 0.6501 0.7095 251,198 +0.06(+9.10%)
Jan 22, 2024 0.7000 0.7000 0.6503 0.6503 286,578 -0.05(-7.07%)
Jan 19, 2024 0.7022 0.7200 0.6806 0.6998 167,839 -0.02(-2.53%)
Jan 18, 2024 0.7500 0.7500 0.6825 0.7180 145,798 -0.01(-1.37%)
Jan 17, 2024 0.7100 0.7285 0.6750 0.7280 185,927 -0.00(-0.07%)
Jan 16, 2024 0.7600 0.7500 0.7034 0.7285 157,918 -0.02(-2.72%)
Jan 12, 2024 0.7300 0.7500 0.7000 0.7489 289,947 +0.02(+3.30%)
Jan 11, 2024 0.7416 0.7500 0.6800 0.7250 360,494 -0.02(-2.68%)
Jan 10, 2024 0.7300 0.7500 0.7100 0.7450 86,878 -0.00(-0.13%)
Jan 09, 2024 0.7698 0.7800 0.7200 0.7460 184,204 -0.03(-3.74%)
Jan 08, 2024 0.7400 0.7796 0.7202 0.7750 287,896 +0.05(+6.40%)
Jan 05, 2024 0.7690 0.7690 0.7100 0.7284 587,586 -0.06(-8.15%)
Jan 04, 2024 0.9200 0.9356 0.7610 0.7930 5,973,889 -0.04(-5.03%)
Jan 03, 2024 0.8200 0.8400 0.7624 0.8350 149,644 -0.00(-0.48%)
Jan 02, 2024 0.8700 0.8700 0.7316 0.8390 322,782 -0.03(-3.56%)
Dec 29, 2023 0.8999 0.8999 0.8094 0.8700 226,245 -0.02(-2.50%)
Dec 28, 2023 0.8166 0.8999 0.8121 0.8923 353,696 +0.07(+9.08%)
Dec 27, 2023 0.8000 0.8210 0.7999 0.8180 207,041 +0.02(+2.57%)
Dec 26, 2023 0.7244 0.8000 0.7188 0.7975 375,945 +0.08(+10.92%)
Dec 22, 2023 0.7200 0.7286 0.7001 0.7190 217,592 +0.02(+2.71%)
Dec 21, 2023 0.6523 0.7150 0.6523 0.7000 426,558 +0.04(+6.38%)
Dec 20, 2023 0.6006 0.6700 0.6001 0.6580 287,538 +0.06(+9.52%)
Dec 19, 2023 0.5501 0.6207 0.5501 0.6008 101,155 +0.05(+8.45%)
Dec 18, 2023 0.5619 0.5899 0.5231 0.5540 265,528 +0.01(+1.88%)
Dec 15, 2023 0.6000 0.6378 0.5438 0.5438 1,056,521 -0.07(-11.56%)
Dec 14, 2023 0.5986 0.6300 0.5600 0.6149 231,953 +0.02(+2.65%)
Dec 13, 2023 0.6000 0.6000 0.5600 0.5990 558,479 +0.02(+4.17%)
Dec 12, 2023 0.5900 0.6001 0.5750 0.5750 210,085 -0.03(-4.17%)
Dec 11, 2023 0.6153 0.6179 0.5901 0.6000 122,224 +0.00(+0.00%)
Dec 08, 2023 0.6150 0.6490 0.5940 0.6000 200,916 -0.01(-2.15%)
Dec 07, 2023 0.6130 0.6334 0.5840 0.6132 418,050 -0.02(-3.60%)
Dec 06, 2023 0.6200 0.6599 0.6100 0.6361 452,381 -0.03(-3.97%)
Dec 05, 2023 0.7349 0.7461 0.6021 0.6624 3,458,026 -0.01(-1.72%)
Dec 04, 2023 0.6922 0.7000 0.6256 0.6740 327,009 +0.03(+4.82%)
Dec 01, 2023 0.6700 0.6700 0.6255 0.6430 82,059 +0.00(+0.00%)
Nov 30, 2023 0.7000 0.7047 0.6210 0.6430 138,804 -0.05(-6.84%)
Nov 29, 2023 0.7000 0.7100 0.6902 0.6902 31,550 +0.00(+0.00%)
Nov 28, 2023 0.7019 0.7200 0.6900 0.6902 28,179 -0.01(-1.69%)
Nov 27, 2023 0.7200 0.7400 0.7000 0.7021 92,697 +0.00(+0.03%)
Nov 24, 2023 0.6917 0.7367 0.6335 0.7019 26,634 +0.02(+2.47%)
Nov 22, 2023 0.6700 0.7000 0.6231 0.6850 65,590 +0.01(+1.03%)
Nov 21, 2023 0.7351 0.7351 0.6430 0.6780 68,769 -0.03(-4.64%)
Nov 20, 2023 0.7300 0.7338 0.6900 0.7110 140,606 +0.00(+0.00%)
Nov 17, 2023 0.7300 0.7324 0.7000 0.7110 41,059 +0.00(+0.14%)
Nov 16, 2023 0.7639 0.8072 0.6900 0.7100 201,779 +0.03(+4.41%)
Nov 15, 2023 0.6500 0.7197 0.6015 0.6800 260,373 +0.05(+7.49%)
Nov 14, 2023 0.6300 0.6605 0.6065 0.6326 161,738 +0.03(+4.30%)
Nov 13, 2023 0.6100 0.6400 0.5700 0.6065 97,763 +0.01(+2.50%)
Nov 10, 2023 0.5800 0.6099 0.5600 0.5917 85,673 -0.01(-1.22%)
Nov 09, 2023 0.6030 0.6099 0.5802 0.5990 174,436 +0.03(+4.54%)
Nov 08, 2023 0.5375 0.5730 0.5163 0.5730 115,642 +0.04(+8.26%)
Nov 07, 2023 0.5000 0.5500 0.4900 0.5293 313,980 +0.02(+3.78%)
Nov 06, 2023 0.6077 0.6077 0.4121 0.5100 1,003,320 -0.08(-13.56%)
Nov 03, 2023 0.5900 0.6104 0.5756 0.5900 137,593 -0.00(-0.17%)
Nov 02, 2023 0.6000 0.6332 0.5800 0.5910 231,898 -0.01(-1.50%)
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.