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 (%)
Nov 30, 2022 4.670 4.890 4.455 4.500 35,769 -0.20(-4.26%)
Nov 29, 2022 4.880 4.940 4.460 4.700 19,095 -0.15(-3.09%)
Nov 28, 2022 4.930 4.990 4.520 4.850 51,026 -0.11(-2.22%)
Nov 25, 2022 4.790 4.970 4.690 4.960 19,584 +0.16(+3.33%)
Nov 23, 2022 4.710 4.984 4.510 4.800 44,935 +0.12(+2.56%)
Nov 22, 2022 4.230 4.790 4.200 4.680 108,440 +0.43(+10.12%)
Nov 21, 2022 4.030 4.250 4.010 4.250 20,680 +0.25(+6.25%)
Nov 18, 2022 4.030 4.160 3.940 4.000 13,492 -0.01(-0.25%)
Nov 17, 2022 4.130 4.130 3.925 4.010 19,532 -0.10(-2.43%)
Nov 16, 2022 4.070 4.250 3.950 4.110 57,780 +0.02(+0.49%)
Nov 15, 2022 4.190 4.220 3.958 4.090 16,091 -0.02(-0.49%)
Nov 14, 2022 4.070 4.110 3.940 4.110 16,903 +0.07(+1.73%)
Nov 11, 2022 4.200 4.290 3.950 4.040 40,716 -0.31(-7.13%)
Nov 10, 2022 4.240 4.350 4.180 4.350 50,941 +0.10(+2.35%)
Nov 09, 2022 4.210 4.329 4.000 4.250 25,955 +0.03(+0.71%)
Nov 08, 2022 4.220 4.250 3.950 4.220 32,562 +0.22(+5.50%)
Nov 07, 2022 4.280 4.280 4.000 4.000 12,707 -0.06(-1.48%)
Nov 04, 2022 4.220 4.420 4.000 4.060 31,401 -0.05(-1.22%)
Nov 03, 2022 4.320 4.470 4.000 4.110 33,189 -0.25(-5.73%)
Nov 02, 2022 4.460 4.690 4.240 4.360 23,566 -0.13(-2.90%)
Nov 01, 2022 4.450 4.540 4.400 4.490 8,496 +0.13(+2.98%)
Oct 31, 2022 4.500 4.690 4.350 4.360 26,044 -0.14(-3.11%)
Oct 28, 2022 4.470 4.770 4.400 4.500 65,047 +0.00(+0.00%)
Oct 27, 2022 4.420 4.560 4.400 4.500 25,169 -0.01(-0.22%)
Oct 26, 2022 4.460 4.900 4.290 4.510 64,208 +0.01(+0.22%)
Oct 25, 2022 4.420 4.660 4.360 4.500 50,087 +0.18(+4.17%)
Oct 24, 2022 4.260 4.434 4.210 4.320 8,838 +0.07(+1.65%)
Oct 21, 2022 4.100 4.520 4.100 4.250 20,694 +0.00(+0.00%)
Oct 20, 2022 4.450 4.610 4.220 4.250 19,208 -0.21(-4.71%)
Oct 19, 2022 4.860 4.915 4.310 4.460 68,663 -0.41(-8.42%)
Oct 18, 2022 4.360 5.020 4.220 4.870 161,674 +0.67(+15.95%)
Oct 17, 2022 4.430 4.570 4.120 4.200 9,902 -0.14(-3.23%)
Oct 14, 2022 4.460 4.570 4.210 4.340 145,545 -0.16(-3.56%)
Oct 13, 2022 4.630 4.750 4.350 4.500 76,450 -0.12(-2.60%)
Oct 12, 2022 5.070 5.350 4.540 4.620 202,083 -0.54(-10.47%)
Oct 11, 2022 4.760 5.490 4.440 5.160 88,954 +0.47(+10.02%)
Oct 10, 2022 4.980 5.190 4.630 4.690 39,444 -0.53(-10.15%)
Oct 07, 2022 5.400 5.420 4.870 5.220 127,064 -0.28(-5.09%)
Oct 06, 2022 5.490 5.810 5.250 5.500 18,793 +0.04(+0.73%)
Oct 05, 2022 6.040 6.040 5.450 5.460 40,612 -0.56(-9.30%)
Oct 04, 2022 6.180 6.200 5.830 6.020 29,523 +0.11(+1.86%)
Oct 03, 2022 5.970 6.210 5.640 5.910 116,587 -0.19(-3.11%)
Sep 30, 2022 5.490 6.310 5.490 6.100 64,426 +0.43(+7.58%)
Sep 29, 2022 5.710 5.950 5.510 5.670 71,690 -0.50(-8.10%)
Sep 28, 2022 6.190 6.690 5.760 6.170 79,242 -0.31(-4.78%)
Sep 27, 2022 6.300 7.140 5.640 6.480 164,659 +0.19(+3.02%)
Sep 26, 2022 7.240 7.760 6.240 6.290 114,894 -1.15(-15.46%)
Sep 23, 2022 7.800 7.800 6.640 7.440 150,199 -0.62(-7.69%)
Sep 22, 2022 8.040 8.300 8.000 8.060 259,224 +0.03(+0.37%)
Sep 21, 2022 7.950 8.410 7.710 8.030 296,925 -0.10(-1.23%)
Sep 20, 2022 7.210 8.450 7.210 8.130 351,661 +0.68(+9.13%)
Sep 19, 2022 6.640 7.600 6.570 7.450 170,533 +0.39(+5.52%)
Sep 16, 2022 7.510 7.760 6.130 7.060 1,825,260 -0.70(-9.02%)
Sep 15, 2022 5.770 8.340 5.450 7.760 1,091,056 +1.91(+32.65%)
Sep 14, 2022 4.710 6.775 4.620 5.850 923,204 +1.09(+22.90%)
Sep 13, 2022 4.550 5.470 4.270 4.760 380,610 +0.21(+4.62%)
Sep 12, 2022 4.130 4.700 4.050 4.550 348,505 +0.44(+10.71%)
Sep 09, 2022 3.690 4.300 3.420 4.110 537,414 +0.23(+5.93%)
Sep 08, 2022 3.950 5.100 3.350 3.880 2,846,720 -0.07(-1.77%)
Sep 07, 2022 3.750 4.600 3.500 3.950 847,195 +0.19(+5.05%)
Sep 06, 2022 5.120 5.220 3.260 3.760 618,862 -1.45(-27.83%)
Sep 02, 2022 5.940 6.650 5.000 5.210 272,856 -0.34(-6.13%)
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.