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, 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%)
Nov 01, 2023 0.6241 0.6448 0.5900 0.6000 180,480 -0.04(-6.96%)
Oct 31, 2023 0.6839 0.6839 0.6412 0.6449 69,170 -0.02(-2.29%)
Oct 30, 2023 0.6285 0.6700 0.6140 0.6600 127,767 +0.00(+0.61%)
Oct 27, 2023 0.6620 0.6700 0.6408 0.6560 205,886 -0.02(-3.09%)
Oct 26, 2023 0.7016 0.7090 0.6525 0.6769 109,269 -0.02(-2.31%)
Oct 25, 2023 0.7336 0.7336 0.6500 0.6929 102,153 -0.01(-1.58%)
Oct 24, 2023 0.7000 0.7100 0.6750 0.7040 94,549 +0.01(+1.31%)
Oct 23, 2023 0.7000 0.7000 0.6500 0.6949 51,410 +0.02(+3.12%)
Oct 20, 2023 0.6980 0.6997 0.6381 0.6739 159,540 -0.02(-3.45%)
Oct 19, 2023 0.6990 0.7200 0.6899 0.6980 109,356 -0.00(-0.14%)
Oct 18, 2023 0.6800 0.6997 0.6600 0.6990 98,936 +0.02(+2.48%)
Oct 17, 2023 0.7400 0.7400 0.6600 0.6821 276,730 -0.05(-6.57%)
Oct 16, 2023 0.7800 0.7800 0.6260 0.7301 314,769 -0.03(-4.31%)
Oct 13, 2023 0.7980 0.8209 0.7501 0.7630 195,283 -0.04(-4.39%)
Oct 12, 2023 0.8515 0.8515 0.7800 0.7980 55,970 -0.02(-2.10%)
Oct 11, 2023 0.8109 0.8500 0.8000 0.8151 67,628 -0.01(-1.68%)
Oct 10, 2023 0.8124 0.8470 0.8124 0.8290 42,299 +0.04(+4.80%)
Oct 09, 2023 0.8400 0.8400 0.7800 0.7910 85,933 -0.01(-1.14%)
Oct 06, 2023 0.8210 0.8294 0.8000 0.8001 53,761 -0.02(-2.01%)
Oct 05, 2023 0.8000 0.8499 0.7900 0.8165 54,147 +0.02(+2.61%)
Oct 04, 2023 0.7915 0.8181 0.7534 0.7957 194,738 -0.02(-2.49%)
Oct 03, 2023 0.8600 0.8600 0.7600 0.8160 341,393 -0.05(-5.56%)
Oct 02, 2023 0.8792 0.9183 0.8200 0.8640 95,973 -0.02(-1.73%)
Sep 29, 2023 0.9399 0.9400 0.8505 0.8792 206,165 -0.03(-3.37%)
Sep 28, 2023 0.9500 0.9857 0.8800 0.9099 71,123 -0.04(-4.03%)
Sep 27, 2023 0.9330 0.9700 0.8973 0.9481 133,991 -0.01(-1.24%)
Sep 26, 2023 0.9700 1.040 0.9302 0.9600 260,691 -0.01(-1.03%)
Sep 25, 2023 0.9700 0.9739 0.9400 0.9700 54,174 -0.02(-1.86%)
Sep 22, 2023 0.9600 0.9904 0.9600 0.9884 28,136 -0.00(-0.06%)
Sep 21, 2023 0.9801 1.020 0.9600 0.9890 80,265 -0.00(-0.08%)
Sep 20, 2023 1.030 1.031 0.9700 0.9898 79,625 -0.03(-2.96%)
Sep 19, 2023 1.030 1.040 1.000 1.020 67,024 -0.02(-1.92%)
Sep 18, 2023 1.010 1.040 1.000 1.040 90,592 +0.02(+1.96%)
Sep 15, 2023 0.9900 1.090 0.9900 1.020 254,234 +0.01(+0.99%)
Sep 14, 2023 0.9800 1.020 0.9526 1.010 107,463 +0.02(+2.13%)
Sep 13, 2023 1.020 1.020 0.9500 0.9889 271,751 -0.02(-2.09%)
Sep 12, 2023 0.9900 1.040 0.9600 1.010 218,372 -0.01(-0.98%)
Sep 11, 2023 1.080 1.080 0.9869 1.020 457,798 -0.04(-3.77%)
Sep 08, 2023 1.080 1.097 1.020 1.060 249,653 -0.05(-4.50%)
Sep 07, 2023 1.030 1.110 1.000 1.110 227,126 +0.05(+4.72%)
Sep 06, 2023 1.190 1.190 1.040 1.060 1,439,745 +0.02(+1.92%)
Sep 05, 2023 1.070 1.120 1.000 1.040 259,429 +0.00(+0.00%)
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.