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 (%)
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%)
Sep 01, 2022 7.410 7.410 5.200 5.550 381,506 -0.89(-13.82%)
Aug 31, 2022 5.400 8.150 5.400 6.440 1,046,036 +1.01(+18.60%)
Aug 30, 2022 6.930 6.930 5.180 5.430 150,187 -1.17(-17.73%)
Aug 29, 2022 7.500 7.590 6.510 6.600 89,756 -1.41(-17.60%)
Aug 26, 2022 8.290 8.416 7.510 8.010 109,585 -0.13(-1.60%)
Aug 25, 2022 8.490 8.680 8.030 8.140 58,274 -0.43(-5.02%)
Aug 24, 2022 8.500 8.870 8.130 8.570 105,740 +0.20(+2.39%)
Aug 23, 2022 8.100 8.500 7.600 8.370 95,493 +0.12(+1.45%)
Aug 22, 2022 8.250 8.250 7.540 8.250 40,889 +0.00(+0.00%)
Aug 19, 2022 8.410 8.740 7.818 8.250 84,288 -0.49(-5.61%)
Aug 18, 2022 7.800 8.750 7.330 8.740 76,363 +0.98(+12.63%)
Aug 17, 2022 7.710 8.240 7.100 7.760 99,897 -0.19(-2.39%)
Aug 16, 2022 7.210 8.290 7.033 7.950 61,977 +0.08(+1.08%)
Aug 15, 2022 8.110 9.680 7.200 7.865 430,703 +0.67(+9.39%)
Aug 12, 2022 8.220 8.220 6.290 7.190 195,064 -1.07(-12.95%)
Aug 11, 2022 9.550 9.550 8.260 8.260 123,383 -1.27(-13.28%)
Aug 10, 2022 9.680 10.29 9.260 9.525 58,044 -0.31(-3.20%)
Aug 09, 2022 11.49 11.56 9.550 9.840 181,165 -1.62(-14.14%)
Aug 08, 2022 13.55 13.70 11.31 11.46 192,422 -2.29(-16.65%)
Aug 05, 2022 13.89 14.49 11.00 13.75 359,418 -0.96(-6.53%)
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.