Zoominfo Technologies Inc Cl A (NQ: ZI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		48.23	48.23	48.23	1,715,970	+1.20(+2.55%)
Dec 30, 2020	45.81	47.94	45.58	47.03	1,715,970	+1.39(+3.05%)
Dec 29, 2020	45.47	46.72	44.21	45.64	1,964,606	+0.37(+0.82%)
Dec 28, 2020	45.71	46.46	44.62	45.27	1,904,530	+0.43(+0.96%)
Dec 24, 2020	47.10	47.35	44.35	44.84	1,487,200	-2.45(-5.18%)
Dec 23, 2020	47.10	47.77	45.73	47.29	2,048,088	+0.78(+1.68%)
Dec 22, 2020	45.12	46.55	43.73	46.51	7,281,991	+2.31(+5.23%)
Dec 21, 2020	42.75	45.27	42.48	44.20	2,370,435	+1.35(+3.15%)
Dec 18, 2020	42.80	43.33	41.87	42.85	2,828,500	-0.55(-1.27%)
Dec 17, 2020	41.38	43.57	41.10	43.40	2,167,523	+2.59(+6.35%)
Dec 16, 2020	41.47	41.77	39.78	40.81	1,993,192	-0.44(-1.07%)
Dec 15, 2020	42.75	42.94	40.70	41.25	2,181,064	-0.89(-2.11%)
Dec 14, 2020	42.00	42.96	40.60	42.14	1,974,683	+0.38(+0.91%)
Dec 11, 2020	41.90	42.30	40.34	41.76	1,697,100	+0.85(+2.08%)
Dec 10, 2020	40.00	41.43	39.75	40.91	2,113,891	+0.51(+1.26%)
Dec 09, 2020	42.65	42.80	39.81	40.40	2,671,772	-1.38(-3.30%)
Dec 08, 2020	43.89	44.47	41.55	41.78	3,646,857	-2.02(-4.61%)
Dec 07, 2020	46.44	46.62	42.28	43.80	5,543,384	-2.31(-5.01%)
Dec 04, 2020	45.95	46.82	45.10	46.11	2,684,400	+0.55(+1.21%)
Dec 03, 2020	43.36	45.95	43.32	45.56	4,912,389	+2.55(+5.93%)
Dec 02, 2020	44.29	44.72	42.85	43.01	7,897,623	-4.92(-10.26%)
Dec 01, 2020	51.50	53.08	45.26	47.93	4,941,839	-3.32(-6.48%)
Nov 30, 2020	48.46	51.25	47.03	51.25	4,829,659	+2.47(+5.06%)
Nov 27, 2020	48.10	52.20	47.62	48.78	2,726,700	+1.68(+3.57%)
Nov 25, 2020	45.28	47.28	44.39	47.10	3,136,200	+0.35(+0.75%)
Nov 24, 2020	44.50	47.29	44.14	46.75	2,415,993	+2.10(+4.70%)
Nov 23, 2020	43.85	44.87	42.61	44.65	1,367,633	+1.06(+2.43%)
Nov 20, 2020	43.34	45.13	42.78	43.59	1,759,300	+0.91(+2.13%)
Nov 19, 2020	40.78	43.24	39.90	42.68	2,111,011	+3.09(+7.81%)
Nov 18, 2020	40.50	41.15	39.13	39.59	1,453,194	-1.16(-2.85%)
Nov 17, 2020	41.13	42.10	40.42	40.75	858,842	-0.86(-2.07%)
Nov 16, 2020	41.29	43.38	40.71	41.61	910,262	-0.63(-1.49%)
Nov 13, 2020	43.47	44.28	41.23	42.24	1,585,900	-0.84(-1.95%)
Nov 12, 2020	41.00	43.60	40.69	43.08	1,828,029	+1.92(+4.66%)
Nov 11, 2020	40.10	41.86	39.15	41.16	2,161,537	+1.06(+2.64%)
Nov 10, 2020	40.50	41.44	37.00	40.10	4,044,730	+2.77(+7.42%)
Nov 09, 2020	39.81	41.49	37.31	37.33	2,754,130	-4.34(-10.42%)
Nov 06, 2020	40.95	42.39	39.58	41.67	1,453,500	+0.56(+1.36%)
Nov 05, 2020	41.21	42.59	40.52	41.11	1,527,863	+2.19(+5.63%)
Nov 04, 2020	38.42	40.34	38.30	38.92	1,234,063	+1.30(+3.46%)
Nov 03, 2020	37.09	38.15	36.87	37.62	815,196	+0.67(+1.81%)
Nov 02, 2020	38.28	39.53	36.43	36.95	990,211	-1.04(-2.74%)
Oct 30, 2020	39.62	40.45	35.50	37.99	3,035,000	-2.29(-5.69%)
Oct 29, 2020	41.03	41.49	39.80	40.28	796,066	-0.25(-0.62%)
Oct 28, 2020	41.41	42.17	39.52	40.53	1,491,860	-2.53(-5.88%)
Oct 27, 2020	41.51	43.72	41.17	43.06	899,276	+1.77(+4.29%)
Oct 26, 2020	42.53	42.72	39.79	41.29	1,308,226	-1.88(-4.35%)
Oct 23, 2020	43.00	44.32	40.78	43.17	1,498,300	+0.42(+0.98%)
Oct 22, 2020	45.76	46.26	42.55	42.75	2,269,388	-3.55(-7.67%)
Oct 21, 2020	44.55	47.70	44.10	46.30	2,336,050	+2.09(+4.73%)
Oct 20, 2020	44.30	44.82	43.33	44.21	935,345	+0.05(+0.11%)
Oct 19, 2020	42.88	46.05	42.35	44.16	1,591,898	+1.53(+3.59%)
Oct 16, 2020	43.22	43.46	41.76	42.63	573,500	-0.14(-0.33%)
Oct 15, 2020	41.12	43.12	40.84	42.77	879,736	+0.91(+2.17%)
Oct 14, 2020	43.13	44.31	41.54	41.86	1,016,184	-0.90(-2.10%)
Oct 13, 2020	41.40	43.15	40.56	42.76	1,536,064	+1.23(+2.96%)
Oct 12, 2020	42.70	43.80	41.39	41.53	1,032,781	-0.75(-1.77%)
Oct 09, 2020	43.80	44.39	41.93	42.28	1,382,500	-1.00(-2.31%)
Oct 08, 2020	45.94	45.96	43.25	43.28	1,201,080	-1.93(-4.27%)
Oct 07, 2020	44.37	46.08	43.92	45.21	1,581,579	+1.51(+3.46%)
Oct 06, 2020	44.00	46.20	43.57	43.70	1,863,446	-0.29(-0.66%)
Oct 05, 2020	41.97	44.00	41.48	43.99	1,424,789	+1.93(+4.59%)
Oct 02, 2020	41.70	43.32	41.25	42.06	1,264,100	-1.27(-2.93%)

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.