Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecoark Holdings Inc (OP: ZEST )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2017 4.030 4.200 4.030 4.150 20,914 +0.15(+3.75%)
Feb 27, 2017 4.050 4.050 3.990 4.000 32,448 +0.00(+0.00%)
Feb 24, 2017 4.000 4.010 3.850 4.000 26,796 -0.04(-0.99%)
Feb 23, 2017 4.025 4.050 3.940 4.040 14,916 +0.03(+0.75%)
Feb 22, 2017 4.050 4.250 3.930 4.010 33,033 +0.01(+0.25%)
Feb 21, 2017 4.300 4.490 4.000 4.000 20,218 -0.07(-1.72%)
Feb 17, 2017 4.070 4.070 4.070 0 -0.03(-0.73%)
Feb 16, 2017 4.000 4.250 3.790 4.100 100,693 +0.06(+1.49%)
Feb 15, 2017 3.900 4.060 3.700 4.040 55,523 +0.05(+1.25%)
Feb 14, 2017 4.250 4.250 3.900 3.990 15,210 -0.06(-1.48%)
Feb 13, 2017 4.200 4.330 4.050 4.050 25,242 -0.15(-3.57%)
Feb 10, 2017 4.200 4.500 4.200 4.200 51,334 -0.05(-1.18%)
Feb 09, 2017 4.250 4.250 4.200 4.250 10,500 +0.00(+0.00%)
Feb 08, 2017 4.250 4.269 4.170 4.250 17,415 +0.00(+0.00%)
Feb 07, 2017 4.350 4.720 4.250 4.250 15,218 -0.10(-2.30%)
Feb 06, 2017 4.450 4.700 4.300 4.350 29,122 -0.05(-1.14%)
Feb 03, 2017 4.250 4.480 4.150 4.400 74,025 +0.20(+4.76%)
Feb 02, 2017 4.450 4.500 4.150 4.200 26,394 -0.24(-5.41%)
Feb 01, 2017 4.350 4.630 4.250 4.440 176,884 +0.03(+0.71%)
Jan 31, 2017 4.460 4.600 4.300 4.409 76,874 -0.09(-2.03%)
Jan 30, 2017 5.100 5.100 4.230 4.500 130,049 -0.60(-11.76%)
Jan 27, 2017 5.120 5.120 4.900 5.100 64,260 +0.00(+0.00%)
Jan 26, 2017 5.050 5.150 5.000 5.100 102,401 +0.10(+2.00%)
Jan 25, 2017 4.700 5.080 4.700 5.000 289,475 +0.30(+6.38%)
Jan 24, 2017 4.490 4.720 4.490 4.700 229,586 +0.21(+4.68%)
Jan 23, 2017 4.410 4.650 4.250 4.490 218,214 +0.08(+1.81%)
Jan 20, 2017 4.200 4.500 4.100 4.410 140,700 +0.23(+5.50%)
Jan 19, 2017 4.150 4.600 4.150 4.180 176,829 +0.08(+1.95%)
Jan 18, 2017 4.500 4.500 4.100 4.100 36,131 -0.39(-8.69%)
Jan 17, 2017 4.900 4.900 4.400 4.490 79,408 -0.26(-5.47%)
Jan 13, 2017 4.750 4.750 4.750 0 -0.32(-6.31%)
Jan 12, 2017 4.940 5.070 4.775 5.070 44,982 +0.07(+1.40%)
Jan 11, 2017 4.940 5.010 4.940 5.000 13,594 +0.00(+0.00%)
Jan 10, 2017 5.000 5.070 5.000 5.000 7,383 +0.00(+0.00%)
Jan 09, 2017 4.940 5.030 4.940 5.000 12,734 +0.00(+0.00%)
Jan 06, 2017 5.000 5.050 4.920 5.000 23,902 +0.00(+0.00%)
Jan 05, 2017 4.770 5.030 4.770 5.000 31,952 -0.02(-0.40%)
Jan 04, 2017 5.000 5.070 4.760 5.020 26,171 +0.02(+0.40%)
Jan 03, 2017 5.000 5.000 4.500 5.000 6,453 +0.00(+0.00%)
Dec 30, 2016 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 29, 2016 5.000 5.000 5.000 5.000 4,818 +0.00(+0.00%)
Dec 28, 2016 5.000 5.000 4.970 5.000 16,082 -0.05(-0.99%)
Dec 27, 2016 5.200 5.200 5.050 5.050 4,100 +0.00(+0.00%)
Dec 23, 2016 5.050 5.050 5.050 0 +0.00(+0.00%)
Dec 22, 2016 5.200 5.200 5.010 5.050 9,100 -0.14(-2.70%)
Dec 21, 2016 5.340 5.340 5.190 5.190 7,412 -0.05(-0.95%)
Dec 20, 2016 4.700 5.390 4.600 5.240 40,658 +0.76(+16.96%)
Dec 19, 2016 5.130 5.130 4.470 4.480 21,842 -0.67(-13.01%)
Dec 16, 2016 5.130 5.250 5.130 5.150 4,452 -0.20(-3.74%)
Dec 15, 2016 5.290 5.640 5.290 5.350 28,692 +0.22(+4.29%)
Dec 14, 2016 5.400 5.410 5.130 5.130 14,592 -0.52(-9.20%)
Dec 13, 2016 5.350 5.750 5.350 5.650 10,098 +0.25(+4.63%)
Dec 12, 2016 5.300 5.400 5.300 5.400 12,682 +0.00(+0.00%)
Dec 09, 2016 5.600 5.650 5.400 5.400 18,801 -0.10(-1.82%)
Dec 08, 2016 5.650 5.650 5.500 5.500 6,800 +0.00(+0.00%)
Dec 07, 2016 5.300 5.850 5.300 5.500 62,130 +0.20(+3.77%)
Dec 06, 2016 5.260 5.600 5.210 5.300 57,682 +0.05(+0.95%)
Dec 05, 2016 5.250 5.300 5.250 5.250 31,859 +0.00(+0.00%)
Dec 02, 2016 5.300 5.450 5.060 5.250 32,467 +0.00(+0.00%)
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.