Zscaler Inc Historical Data - Z2SC34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Zscaler Inc (Z2SC34)
Zscaler Inc (Z2SC34) Historical

Zscaler Inc (Z2SC34)

38.38

-1.50

(-3.76%)

Closed February 04 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.76	4.80611687602	36.62	39.88	36.62	12	39.79189189	DR
4	0.61	1.61503839026	37.77	39.88	36.62	41	37.91046843	DR
12	-1.54	-3.85771543086	39.92	43.25	36.62	182	39.69069605	DR
26	8.18	27.0860927152	30.2	43.25	29.04	431	35.13715801	DR
52	-1.32	-3.32493702771	39.7	43.25	27.99	1604	35.7434416	DR
156	-10.92	-22.1501014199	49.3	49.3	15.47	786	34.06265873	DR
260	-10.92	-22.1501014199	49.3	49.3	15.47	786	34.06265873	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738704600	38.38	-1.5	-3.76	38.38	38.38	38.38	770
1738618200	39.88	0	0.00	39.88	39.88	39.88	13
1738359000	39.88	0	0.00	39.88	39.88	39.88	0
1738272600	39.88	0	0.00	39.88	39.88	39.88	0
1738186200	39.88	3.26	8.90	39.88	39.88	39.88	23
1738099740	36.62	-0.75	-2.01	36.62	36.62	36.62	1
1738013340	37.37	-1.17	-3.04	37.2	38.52	37.2	38
1737754200	38.54	0	0.00	38.54	38.54	38.54	0
1737667800	38.54	0	0.00	38.54	38.54	38.54	0
1737581400	38.54	0.28	0.73	38.54	38.54	38.54	75
1737495000	38.26	0.89	2.38	38.26	38.26	38.26	44
1737408600	37.37	-0.84	-2.20	37.42	38.19	37.37	22
1737149340	38.21	0	0.00	38.21	38.21	38.21	0
1737062940	38.21	0.86	2.30	38.21	38.21	38.21	2
1736976540	37.35	-1.24	-3.21	37.35	37.35	37.35	10
1736890140	38.59	0.39	1.02	38.59	38.59	38.59	2
1736803740	38.2	0	0.00	38.2	38.2	38.2	0
1736544540	38.2	0.86	2.30	38.2	38.2	38.2	1
1736458140	37.34	0	0.00	37.34	37.34	37.34	0
1736371740	37.34	-0.43	-1.14	37.34	37.34	37.34	5
1736285400	37.77	-0.03	-0.08	37.77	37.77	37.77	330
1736199000	37.8	0	0.00	37.8	37.8	37.8	0
1735939800	37.8	0	0.00	37.8	37.8	37.8	0
1735853400	37.8	0	0.00	37.8	37.8	37.8	0
1735594200	37.8	0.03	0.08	37.8	37.8	37.8	347
1735334940	37.77	-0.75	-1.95	37.77	37.77	37.77	330
1735248540	38.52	0.53	1.40	38.52	38.52	38.52	41
1734989400	37.99	0	0.00	37.99	37.99	37.99	0
1734730200	37.99	0.48	1.28	37.99	37.99	37.99	330
1734643800	37.51	-1.69	-4.31	38.88	38.88	37.51	446
1734557400	39.2	-1.88	-4.58	39.68	39.88	39.2	142
1734470940	41.08	0.28	0.69	41.08	41.08	41.08	15
1734384540	40.8	0	0.00	40.8	40.8	40.8	40
1734125340	40.8	0	0.00	40.8	40.8	40.8	40
1734038940	40.8	0	0.00	40.8	40.8	40.8	0
1733952540	40.8	0.4	0.99	40.8	40.8	40.8	3
1733866140	40.4	-2.75	-6.37	41	41	40.4	8
1733779740	43.15	0.15	0.35	43.15	43.15	43.15	40
1733520600	43	1.8	4.37	43.25	43.25	42.92	73
1733434200	41.2	1.81	4.60	41.4	41.4	41.2	36
1733347740	39.39	0	0.00	39.39	39.39	39.39	0
1733261340	39.39	-2.45	-5.86	39.29	39.39	39.29	350
1733174940	41.84	1.01	2.47	41.76	41.84	41.76	8
1732915740	40.83	0.11	0.27	41.4	41.4	40.83	917
1732829400	40.72	0	0.00	40.72	40.72	40.72	0
1732743000	40.72	0	0.00	40.72	40.72	40.72	0
1732656600	40.72	0.12	0.30	40.55	40.72	40.55	31
1732570140	40.6	-0.44	-1.07	40.72	40.72	40.6	365
1732310940	41.04	0.96	2.40	41.04	41.04	41.04	251
1732224600	40.08	1.7	4.43	40.55	40.55	40.08	501
1732051740	38.38	0	0.00	38.38	38.38	38.38	0
1731965340	38.38	-2.66	-6.48	38.38	38.38	38.38	150
1731619800	41.04	0.08	0.20	41.04	41.04	41.04	34
1731533400	40.96	0.88	2.20	40.36	42.04	40.12	998
1731446940	40.08	1.56	4.05	39.92	40.08	39.92	751
1731360540	38.52	2.91	8.17	38.28	38.52	38.2	39
1731070800	35.61	0	0.00	35.61	35.61	35.61	0
1730984400	35.61	0	0.00	35.61	35.61	35.61	0
1730898000	35.61	0	0.00	35.61	35.61	35.61	0
1730811600	35.61	0	0.00	35.61	35.61	35.61	0

ST Microelectronics

Creactives Groups

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions