기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
ZoomInfo Technologies Inc | ZI | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
15.91 | 15.81 | 16.42 | 16.37 | 15.72 |
ZI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 15.74 | 16.42 | 15.375 | 15.70 | 2,813,862 | 0.63 | 4.00% |
1개월 | 16.09 | 16.42 | 14.90 | 15.67 | 4,711,534 | 0.28 | 1.74% |
3개월 | 15.80 | 18.695 | 14.77 | 16.27 | 6,241,975 | 0.57 | 3.61% |
6개월 | 15.77 | 19.39 | 12.36 | 15.75 | 6,712,535 | 0.60 | 3.80% |
1년 | 21.585 | 30.155 | 12.36 | 18.46 | 6,510,015 | -5.22 | -24.16% |
3년 | 51.97 | 79.17 | 12.36 | 32.93 | 4,880,016 | -35.60 | -68.50% |
5년 | 36.70 | 79.17 | 12.36 | 34.58 | 4,324,228 | -20.33 | -55.40% |
ZI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 16.37 | 0.65 | 4.13% | 15.91 | 16.42 | 15.81 | 2,687,005 |
26 4월(4) 2024 | 15.72 | -0.17 | -1.07% | 15.55 | 15.80 | 15.375 | 2,814,349 |
25 4월(4) 2024 | 15.89 | 0.05 | 0.32% | 15.91 | 16.005 | 15.685 | 1,844,135 |
24 4월(4) 2024 | 15.84 | 0.18 | 1.15% | 15.60 | 16.095 | 15.56 | 2,410,160 |
23 4월(4) 2024 | 15.66 | 0.13 | 0.84% | 15.55 | 15.73 | 15.42 | 3,233,966 |
20 4월(4) 2024 | 15.53 | -0.24 | -1.52% | 15.74 | 15.945 | 15.505 | 3,766,702 |
19 4월(4) 2024 | 15.77 | 0.27 | 1.74% | 15.50 | 15.90 | 15.43 | 3,767,435 |
18 4월(4) 2024 | 15.50 | 0.25 | 1.64% | 15.31 | 15.605 | 15.285 | 4,077,973 |
17 4월(4) 2024 | 15.25 | -0.08 | -0.52% | 15.25 | 15.43 | 15.15 | 3,093,656 |
16 4월(4) 2024 | 15.33 | -0.50 | -3.16% | 15.86 | 15.92 | 15.28 | 5,509,703 |
13 4월(4) 2024 | 15.83 | -0.43 | -2.64% | 16.08 | 16.36 | 15.76 | 5,886,702 |
12 4월(4) 2024 | 16.26 | 0.57 | 3.63% | 15.75 | 16.35 | 15.69 | 5,875,422 |
11 4월(4) 2024 | 15.69 | -0.54 | -3.33% | 15.84 | 16.05 | 15.60 | 3,348,359 |
10 4월(4) 2024 | 16.23 | 0.39 | 2.46% | 15.90 | 16.33 | 15.87 | 4,648,597 |
09 4월(4) 2024 | 15.84 | 0.52 | 3.39% | 15.45 | 15.9575 | 15.28 | 3,026,620 |
06 4월(4) 2024 | 15.32 | 0.24 | 1.59% | 15.08 | 15.4475 | 14.90 | 10,995,833 |
05 4월(4) 2024 | 15.08 | -1.04 | -6.45% | 16.28 | 16.29 | 14.95 | 9,942,450 |
04 4월(4) 2024 | 16.12 | 0.20 | 1.26% | 15.87 | 16.175 | 15.75 | 4,348,256 |
03 4월(4) 2024 | 15.92 | -0.14 | -0.87% | 15.76 | 15.96 | 15.585 | 5,007,385 |
02 4월(4) 2024 | 16.06 | 0.03 | 0.19% | 16.09 | 16.40 | 15.91 | 5,921,450 |