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 +0.010 (+0.88%)
Streaming Delayed 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 (%)
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%)
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.