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 31, 2023 0.9800 1.090 0.9400 1.030 303,043 +0.05(+4.74%)
May 30, 2023 0.9700 0.9835 0.9264 0.9834 167,894 +0.01(+0.86%)
May 26, 2023 0.9289 0.9870 0.9205 0.9750 281,888 +0.04(+3.72%)
May 25, 2023 0.9342 0.9699 0.9000 0.9400 431,620 +0.00(+0.00%)
May 24, 2023 0.8800 0.9498 0.8500 0.9400 341,191 +0.06(+6.82%)
May 23, 2023 0.8300 0.8800 0.8195 0.8800 283,294 +0.05(+6.15%)
May 22, 2023 0.8300 0.8326 0.8050 0.8290 146,125 +0.01(+0.95%)
May 19, 2023 0.8000 0.8287 0.8000 0.8212 136,917 +0.00(+0.00%)
May 18, 2023 0.8148 0.8289 0.7951 0.8212 130,304 +0.01(+0.79%)
May 17, 2023 0.8300 0.8291 0.7889 0.8148 326,604 +0.00(+0.00%)
May 16, 2023 0.8200 0.8200 0.7900 0.8148 313,885 +0.01(+1.84%)
May 15, 2023 0.7900 0.8800 0.7750 0.8001 809,095 -0.01(-1.53%)
May 12, 2023 0.8258 0.8258 0.7702 0.8125 315,396 -0.01(-0.91%)
May 11, 2023 0.8100 0.8349 0.7710 0.8200 787,690 -0.04(-4.65%)
May 10, 2023 0.9150 0.9900 0.8100 0.8600 7,530,362 +0.08(+10.57%)
May 09, 2023 0.8010 0.8010 0.7545 0.7778 288,258 -0.01(-1.04%)
May 08, 2023 0.7800 0.7920 0.7600 0.7860 261,544 +0.03(+3.30%)
May 05, 2023 0.7500 0.7889 0.7482 0.7609 443,247 +0.00(+0.12%)
May 04, 2023 0.7861 0.8000 0.7530 0.7600 513,102 -0.04(-5.00%)
May 03, 2023 0.7980 0.8168 0.7700 0.8000 344,826 +0.02(+2.72%)
May 02, 2023 0.9000 0.9000 0.7788 0.7788 829,736 -0.12(-13.41%)
May 01, 2023 0.9800 0.9850 0.8800 0.8994 755,620 -0.06(-6.57%)
Apr 28, 2023 1.080 1.120 0.9600 0.9626 2,297,380 -0.09(-8.32%)
Apr 27, 2023 1.040 1.150 1.040 1.050 2,113,189 -0.02(-1.87%)
Apr 26, 2023 1.160 1.170 1.050 1.070 3,536,369 -0.13(-10.83%)
Apr 25, 2023 1.240 1.240 1.090 1.200 10,273,234 +0.11(+10.09%)
Apr 24, 2023 1.250 1.257 1.080 1.090 448,452 -0.23(-17.42%)
Apr 21, 2023 1.320 1.360 1.300 1.320 114,166 -0.04(-2.94%)
Apr 20, 2023 1.360 1.390 1.310 1.360 181,868 -0.04(-2.86%)
Apr 19, 2023 1.410 1.420 1.350 1.400 205,260 -0.06(-4.11%)
Apr 18, 2023 1.450 1.460 1.370 1.460 287,575 +0.00(+0.00%)
Apr 17, 2023 1.400 1.480 1.310 1.460 442,029 +0.11(+8.15%)
Apr 14, 2023 1.400 1.450 1.310 1.350 534,094 -0.14(-9.40%)
Apr 13, 2023 1.570 1.620 1.380 1.490 820,510 -0.12(-7.45%)
Apr 12, 2023 1.940 1.950 1.500 1.610 3,363,538 -0.38(-19.10%)
Apr 11, 2023 2.560 2.700 1.980 1.990 29,019,656 +0.34(+20.61%)
Apr 10, 2023 1.640 1.730 1.550 1.650 42,007 +0.03(+1.85%)
Apr 06, 2023 1.560 1.645 1.460 1.620 31,404 +0.04(+2.53%)
Apr 05, 2023 1.620 1.620 1.480 1.580 20,380 -0.02(-1.25%)
Apr 04, 2023 1.450 1.650 1.400 1.600 52,120 +0.14(+9.59%)
Apr 03, 2023 1.500 1.500 1.380 1.460 67,047 +0.00(+0.00%)
Mar 31, 2023 1.390 1.540 1.390 1.460 72,185 +0.03(+2.10%)
Mar 30, 2023 1.330 1.460 1.330 1.430 56,819 +0.07(+5.15%)
Mar 29, 2023 1.390 1.400 1.290 1.360 17,331 +0.03(+2.26%)
Mar 28, 2023 1.420 1.430 1.300 1.330 48,730 -0.10(-6.99%)
Mar 27, 2023 1.510 1.510 1.380 1.430 60,896 -0.06(-4.03%)
Mar 24, 2023 1.310 1.670 1.300 1.490 285,876 +0.17(+12.88%)
Mar 23, 2023 1.290 1.390 1.150 1.320 180,592 +0.22(+20.00%)
Mar 22, 2023 1.070 1.230 1.070 1.100 91,215 +0.03(+2.80%)
Mar 21, 2023 1.000 1.085 0.9800 1.070 157,701 +0.09(+9.18%)
Mar 20, 2023 1.250 1.250 0.9600 0.9800 219,112 -0.27(-21.60%)
Mar 17, 2023 1.750 1.830 1.240 1.250 423,206 -0.50(-28.57%)
Mar 16, 2023 2.120 2.269 1.750 1.750 105,748 -0.52(-22.91%)
Mar 15, 2023 2.400 2.444 2.150 2.270 89,031 +0.12(+5.58%)
Mar 14, 2023 2.350 2.535 2.140 2.150 35,872 -0.11(-4.87%)
Mar 13, 2023 2.470 2.600 2.250 2.260 41,515 -0.23(-9.24%)
Mar 10, 2023 2.500 2.580 2.050 2.490 71,846 -0.06(-2.35%)
Mar 09, 2023 2.735 2.735 2.550 2.550 20,561 -0.19(-6.93%)
Mar 08, 2023 2.830 2.830 2.670 2.740 9,172 -0.06(-2.14%)
Mar 07, 2023 2.720 2.830 2.660 2.800 24,437 +0.00(+0.00%)
Mar 06, 2023 2.640 2.840 2.620 2.800 53,198 +0.13(+4.87%)
Mar 03, 2023 2.760 2.780 2.650 2.670 15,454 -0.07(-2.55%)
Mar 02, 2023 2.500 2.740 2.500 2.740 10,109 +0.18(+7.03%)
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.