ZeroFox Holdings, Inc. - Common Stock (NQ: ZFOX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	1.130	1.140	1.130	1.130	43,804	-0.01(-0.88%)
Apr 29, 2024	1.130	1.140	1.130	1.140	50,912	+0.00(+0.00%)
Apr 26, 2024	1.140	1.140	1.130	1.140	47,409	+0.00(+0.00%)
Apr 25, 2024	1.140	1.140	1.130	1.140	152,585	+0.00(+0.00%)
Apr 24, 2024	1.140	1.140	1.130	1.140	20,567	+0.00(+0.00%)
Apr 23, 2024	1.140	1.140	1.130	1.140	61,807	+0.00(+0.00%)
Apr 22, 2024	1.130	1.140	1.130	1.140	28,946	+0.00(+0.00%)
Apr 19, 2024	1.130	1.140	1.120	1.140	88,875	+0.00(+0.00%)
Apr 18, 2024	1.130	1.140	1.120	1.140	179,668	+0.01(+0.88%)
Apr 17, 2024	1.130	1.130	1.120	1.130	43,454	+0.00(+0.00%)
Apr 16, 2024	1.130	1.130	1.120	1.130	45,828	+0.00(+0.00%)
Apr 15, 2024	1.120	1.130	1.120	1.130	188,653	+0.00(+0.00%)
Apr 12, 2024	1.130	1.130	1.120	1.130	63,280	+0.00(+0.00%)
Apr 11, 2024	1.130	1.130	1.120	1.130	72,658	+0.00(+0.00%)
Apr 10, 2024	1.130	1.130	1.120	1.130	114,239	+0.00(+0.00%)
Apr 09, 2024	1.120	1.130	1.120	1.130	159,831	+0.00(+0.00%)
Apr 08, 2024	1.120	1.130	1.120	1.130	9,246	+0.00(+0.00%)
Apr 05, 2024	1.120	1.130	1.120	1.130	138,415	+0.00(+0.00%)
Apr 04, 2024	1.130	1.130	1.120	1.130	212,440	+0.00(+0.00%)
Apr 03, 2024	1.120	1.130	1.120	1.130	466,409	+0.00(+0.00%)
Apr 02, 2024	1.120	1.135	1.120	1.130	865,049	+0.00(+0.00%)
Apr 01, 2024	1.120	1.140	1.120	1.130	1,336,786	+0.01(+0.89%)
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%)
Jan 02, 2024	0.8700	0.8700	0.7316	0.8390	322,782	-0.03(-3.56%)
Dec 29, 2023	0.8999	0.8999	0.8094	0.8700	226,245	-0.02(-2.50%)
Dec 28, 2023	0.8166	0.8999	0.8121	0.8923	353,696	+0.07(+9.08%)
Dec 27, 2023	0.8000	0.8210	0.7999	0.8180	207,041	+0.02(+2.57%)
Dec 26, 2023	0.7244	0.8000	0.7188	0.7975	375,945	+0.08(+10.92%)
Dec 22, 2023	0.7200	0.7286	0.7001	0.7190	217,592	+0.02(+2.71%)
Dec 21, 2023	0.6523	0.7150	0.6523	0.7000	426,558	+0.04(+6.38%)
Dec 20, 2023	0.6006	0.6700	0.6001	0.6580	287,538	+0.06(+9.52%)
Dec 19, 2023	0.5501	0.6207	0.5501	0.6008	101,155	+0.05(+8.45%)
Dec 18, 2023	0.5619	0.5899	0.5231	0.5540	265,528	+0.01(+1.88%)
Dec 15, 2023	0.6000	0.6378	0.5438	0.5438	1,056,521	-0.07(-11.56%)
Dec 14, 2023	0.5986	0.6300	0.5600	0.6149	231,953	+0.02(+2.65%)
Dec 13, 2023	0.6000	0.6000	0.5600	0.5990	558,479	+0.02(+4.17%)
Dec 12, 2023	0.5900	0.6001	0.5750	0.5750	210,085	-0.03(-4.17%)
Dec 11, 2023	0.6153	0.6179	0.5901	0.6000	122,224	+0.00(+0.00%)
Dec 08, 2023	0.6150	0.6490	0.5940	0.6000	200,916	-0.01(-2.15%)
Dec 07, 2023	0.6130	0.6334	0.5840	0.6132	418,050	-0.02(-3.60%)
Dec 06, 2023	0.6200	0.6599	0.6100	0.6361	452,381	-0.03(-3.97%)
Dec 05, 2023	0.7349	0.7461	0.6021	0.6624	3,458,026	-0.01(-1.72%)
Dec 04, 2023	0.6922	0.7000	0.6256	0.6740	327,009	+0.03(+4.82%)
Dec 01, 2023	0.6700	0.6700	0.6255	0.6430	82,059	+0.00(+0.00%)
Nov 30, 2023	0.7000	0.7047	0.6210	0.6430	138,804	-0.05(-6.84%)
Nov 29, 2023	0.7000	0.7100	0.6902	0.6902	31,550	+0.00(+0.00%)
Nov 28, 2023	0.7019	0.7200	0.6900	0.6902	28,179	-0.01(-1.69%)
Nov 27, 2023	0.7200	0.7400	0.7000	0.7021	92,697	+0.00(+0.03%)
Nov 24, 2023	0.6917	0.7367	0.6335	0.7019	26,634	+0.02(+2.47%)
Nov 22, 2023	0.6700	0.7000	0.6231	0.6850	65,590	+0.01(+1.03%)
Nov 21, 2023	0.7351	0.7351	0.6430	0.6780	68,769	-0.03(-4.64%)
Nov 20, 2023	0.7300	0.7338	0.6900	0.7110	140,606	+0.00(+0.00%)
Nov 17, 2023	0.7300	0.7324	0.7000	0.7110	41,059	+0.00(+0.14%)
Nov 16, 2023	0.7639	0.8072	0.6900	0.7100	201,779	+0.03(+4.41%)
Nov 15, 2023	0.6500	0.7197	0.6015	0.6800	260,373	+0.05(+7.49%)
Nov 14, 2023	0.6300	0.6605	0.6065	0.6326	161,738	+0.03(+4.30%)
Nov 13, 2023	0.6100	0.6400	0.5700	0.6065	97,763	+0.01(+2.50%)
Nov 10, 2023	0.5800	0.6099	0.5600	0.5917	85,673	-0.01(-1.22%)
Nov 09, 2023	0.6030	0.6099	0.5802	0.5990	174,436	+0.03(+4.54%)
Nov 08, 2023	0.5375	0.5730	0.5163	0.5730	115,642	+0.04(+8.26%)
Nov 07, 2023	0.5000	0.5500	0.4900	0.5293	313,980	+0.02(+3.78%)
Nov 06, 2023	0.6077	0.6077	0.4121	0.5100	1,003,320	-0.08(-13.56%)
Nov 03, 2023	0.5900	0.6104	0.5756	0.5900	137,593	-0.00(-0.17%)
Nov 02, 2023	0.6000	0.6332	0.5800	0.5910	231,898	-0.01(-1.50%)
Nov 01, 2023	0.6241	0.6448	0.5900	0.6000	180,480	-0.04(-6.96%)
Oct 31, 2023	0.6839	0.6839	0.6412	0.6449	69,170	-0.02(-2.29%)
Oct 30, 2023	0.6285	0.6700	0.6140	0.6600	127,767	+0.00(+0.61%)
Oct 27, 2023	0.6620	0.6700	0.6408	0.6560	205,886	-0.02(-3.09%)
Oct 26, 2023	0.7016	0.7090	0.6525	0.6769	109,269	-0.02(-2.31%)
Oct 25, 2023	0.7336	0.7336	0.6500	0.6929	102,153	-0.01(-1.58%)
Oct 24, 2023	0.7000	0.7100	0.6750	0.7040	94,549	+0.01(+1.31%)
Oct 23, 2023	0.7000	0.7000	0.6500	0.6949	51,410	+0.02(+3.12%)
Oct 20, 2023	0.6980	0.6997	0.6381	0.6739	159,540	-0.02(-3.45%)
Oct 19, 2023	0.6990	0.7200	0.6899	0.6980	109,356	-0.00(-0.14%)
Oct 18, 2023	0.6800	0.6997	0.6600	0.6990	98,936	+0.02(+2.48%)
Oct 17, 2023	0.7400	0.7400	0.6600	0.6821	276,730	-0.05(-6.57%)
Oct 16, 2023	0.7800	0.7800	0.6260	0.7301	314,769	-0.03(-4.31%)
Oct 13, 2023	0.7980	0.8209	0.7501	0.7630	195,283	-0.04(-4.39%)
Oct 12, 2023	0.8515	0.8515	0.7800	0.7980	55,970	-0.02(-2.10%)
Oct 11, 2023	0.8109	0.8500	0.8000	0.8151	67,628	-0.01(-1.68%)
Oct 10, 2023	0.8124	0.8470	0.8124	0.8290	42,299	+0.04(+4.80%)
Oct 09, 2023	0.8400	0.8400	0.7800	0.7910	85,933	-0.01(-1.14%)
Oct 06, 2023	0.8210	0.8294	0.8000	0.8001	53,761	-0.02(-2.01%)
Oct 05, 2023	0.8000	0.8499	0.7900	0.8165	54,147	+0.02(+2.61%)
Oct 04, 2023	0.7915	0.8181	0.7534	0.7957	194,738	-0.02(-2.49%)
Oct 03, 2023	0.8600	0.8600	0.7600	0.8160	341,393	-0.05(-5.56%)
Oct 02, 2023	0.8792	0.9183	0.8200	0.8640	95,973	-0.02(-1.73%)
Sep 29, 2023	0.9399	0.9400	0.8505	0.8792	206,165	-0.03(-3.37%)
Sep 28, 2023	0.9500	0.9857	0.8800	0.9099	71,123	-0.04(-4.03%)
Sep 27, 2023	0.9330	0.9700	0.8973	0.9481	133,991	-0.01(-1.24%)
Sep 26, 2023	0.9700	1.040	0.9302	0.9600	260,691	-0.01(-1.03%)
Sep 25, 2023	0.9700	0.9739	0.9400	0.9700	54,174	-0.02(-1.86%)
Sep 22, 2023	0.9600	0.9904	0.9600	0.9884	28,136	-0.00(-0.06%)
Sep 21, 2023	0.9801	1.020	0.9600	0.9890	80,265	-0.00(-0.08%)
Sep 20, 2023	1.030	1.031	0.9700	0.9898	79,625	-0.03(-2.96%)
Sep 19, 2023	1.030	1.040	1.000	1.020	67,024	-0.02(-1.92%)
Sep 18, 2023	1.010	1.040	1.000	1.040	90,592	+0.02(+1.96%)
Sep 15, 2023	0.9900	1.090	0.9900	1.020	254,234	+0.01(+0.99%)
Sep 14, 2023	0.9800	1.020	0.9526	1.010	107,463	+0.02(+2.13%)
Sep 13, 2023	1.020	1.020	0.9500	0.9889	271,751	-0.02(-2.09%)
Sep 12, 2023	0.9900	1.040	0.9600	1.010	218,372	-0.01(-0.98%)
Sep 11, 2023	1.080	1.080	0.9869	1.020	457,798	-0.04(-3.77%)
Sep 08, 2023	1.080	1.097	1.020	1.060	249,653	-0.05(-4.50%)
Sep 07, 2023	1.030	1.110	1.000	1.110	227,126	+0.05(+4.72%)
Sep 06, 2023	1.190	1.190	1.040	1.060	1,439,745	+0.02(+1.92%)
Sep 05, 2023	1.070	1.120	1.000	1.040	259,429	+0.00(+0.00%)
Sep 01, 2023	1.040	1.090	1.030	1.040	35,678	+0.00(+0.00%)
Aug 31, 2023	1.070	1.080	1.028	1.040	63,255	-0.03(-2.80%)
Aug 30, 2023	1.060	1.090	1.040	1.070	46,111	+0.02(+1.90%)
Aug 29, 2023	1.020	1.120	1.000	1.050	39,257	+0.01(+0.96%)
Aug 28, 2023	1.060	1.060	1.000	1.040	77,096	+0.02(+1.96%)
Aug 25, 2023	1.030	1.060	1.000	1.020	68,039	-0.01(-0.97%)
Aug 24, 2023	1.070	1.081	1.020	1.030	64,162	-0.06(-5.50%)
Aug 23, 2023	1.080	1.110	1.050	1.090	46,594	+0.01(+0.93%)
Aug 22, 2023	1.120	1.120	1.020	1.080	213,457	-0.02(-1.82%)
Aug 21, 2023	1.130	1.130	1.080	1.100	73,080	-0.02(-1.79%)
Aug 18, 2023	1.110	1.130	1.090	1.120	56,932	-0.01(-0.88%)
Aug 17, 2023	1.130	1.130	1.060	1.130	164,440	+0.00(+0.00%)
Aug 16, 2023	1.200	1.200	1.120	1.130	67,403	-0.03(-2.59%)
Aug 15, 2023	1.160	1.190	1.140	1.160	121,026	-0.02(-1.69%)
Aug 14, 2023	1.080	1.200	1.040	1.180	318,535	-0.05(-4.07%)
Aug 11, 2023	1.200	1.230	1.200	1.230	127,098	+0.01(+0.82%)
Aug 10, 2023	1.200	1.220	1.150	1.220	341,956	+0.03(+2.52%)
Aug 09, 2023	1.170	1.195	1.150	1.190	99,009	+0.01(+0.85%)
Aug 08, 2023	1.160	1.220	1.150	1.180	95,994	+0.00(+0.00%)
Aug 07, 2023	1.190	1.200	1.140	1.180	129,172	+0.00(+0.00%)
Aug 04, 2023	1.160	1.180	1.130	1.180	176,612	+0.02(+1.72%)
Aug 03, 2023	1.150	1.180	1.130	1.160	75,406	+0.00(+0.00%)
Aug 02, 2023	1.150	1.170	1.103	1.160	73,399	+0.02(+1.75%)
Aug 01, 2023	1.190	1.190	1.080	1.140	163,792	-0.01(-0.87%)
Jul 31, 2023	1.190	1.200	1.150	1.150	193,667	+0.01(+0.88%)
Jul 28, 2023	1.180	1.200	1.140	1.140	121,833	-0.05(-4.20%)
Jul 27, 2023	1.170	1.200	1.150	1.190	246,776	+0.01(+0.85%)
Jul 26, 2023	1.150	1.190	1.130	1.180	249,085	+0.00(+0.00%)
Jul 25, 2023	1.200	1.250	1.120	1.180	719,449	+0.00(+0.00%)
Jul 24, 2023	1.120	1.200	1.120	1.180	404,295	+0.06(+5.36%)
Jul 21, 2023	1.100	1.170	1.065	1.120	336,083	+0.04(+3.70%)
Jul 20, 2023	1.070	1.095	1.050	1.080	220,887	+0.02(+1.89%)
Jul 19, 2023	1.040	1.080	1.040	1.060	96,292	+0.02(+1.92%)
Jul 18, 2023	1.060	1.060	1.010	1.040	116,637	+0.00(+0.00%)
Jul 17, 2023	1.030	1.060	1.005	1.040	150,680	-0.01(-0.95%)
Jul 14, 2023	1.120	1.120	1.000	1.050	378,941	-0.03(-2.78%)
Jul 13, 2023	1.100	1.150	1.070	1.080	514,870	-0.02(-1.82%)
Jul 12, 2023	0.9500	1.100	0.9500	1.100	859,059	+0.13(+13.40%)
Jul 11, 2023	1.000	1.005	0.9588	0.9700	237,059	-0.01(-1.02%)
Jul 10, 2023	0.9900	1.040	0.9528	0.9800	182,117	+0.00(+0.00%)
Jul 07, 2023	0.9700	1.000	0.9500	0.9800	157,442	+0.01(+0.53%)
Jul 06, 2023	0.9500	0.9778	0.9398	0.9748	85,622	-0.01(-1.04%)
Jul 05, 2023	1.000	1.000	0.9801	0.9850	72,687	-0.01(-1.49%)
Jul 03, 2023	0.9800	1.000	0.9800	0.9999	65,632	-0.00(-0.01%)
Jun 30, 2023	1.030	1.030	0.9700	1.000	192,436	-0.03(-2.91%)
Jun 29, 2023	1.000	1.030	0.9903	1.030	155,749	+0.04(+4.04%)
Jun 28, 2023	1.010	1.010	0.9511	0.9900	124,857	-0.00(-0.47%)
Jun 27, 2023	1.040	1.050	0.9726	0.9947	365,860	-0.05(-4.36%)
Jun 26, 2023	1.110	1.110	1.020	1.040	111,875	-0.04(-3.70%)
Jun 23, 2023	1.090	1.130	1.070	1.080	140,661	-0.03(-2.70%)
Jun 22, 2023	1.070	1.150	1.070	1.110	157,864	+0.05(+4.72%)
Jun 21, 2023	1.130	1.130	1.040	1.060	256,429	-0.08(-7.02%)
Jun 20, 2023	1.190	1.220	1.120	1.140	399,875	-0.05(-4.20%)
Jun 16, 2023	1.200	1.220	1.170	1.190	327,794	+0.01(+0.85%)
Jun 15, 2023	1.170	1.190	1.160	1.180	532,464	+0.39(+50.13%)
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%)