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 (%)
Mar 29, 2018 1.330 1.330 1.330 0 -0.01(-0.75%)
Mar 28, 2018 1.450 1.450 1.310 1.340 23,629 -0.11(-7.59%)
Mar 27, 2018 1.325 1.450 1.260 1.450 75,544 +0.13(+9.85%)
Mar 26, 2018 1.520 1.520 1.250 1.320 118,621 -0.21(-13.73%)
Mar 23, 2018 1.600 1.600 1.520 1.530 12,499 -0.04(-2.55%)
Mar 22, 2018 1.650 1.650 1.560 1.570 32,546 -0.07(-4.27%)
Mar 21, 2018 1.700 1.700 1.590 1.640 46,517 +0.03(+1.86%)
Mar 20, 2018 1.700 1.700 1.590 1.610 45,293 -0.09(-5.29%)
Mar 19, 2018 1.780 1.790 1.700 1.700 25,683 -0.05(-2.86%)
Mar 16, 2018 1.920 1.950 1.750 1.750 80,381 -0.17(-8.85%)
Mar 15, 2018 1.710 2.000 1.710 1.920 181,664 +0.20(+11.63%)
Mar 14, 2018 1.810 1.880 1.700 1.720 109,145 -0.25(-12.69%)
Mar 13, 2018 2.000 2.020 1.950 1.970 66,801 -0.08(-3.90%)
Mar 12, 2018 2.000 2.100 1.950 2.050 185,523 +0.02(+0.99%)
Mar 09, 2018 1.950 2.030 1.900 2.030 69,991 +0.08(+4.10%)
Mar 08, 2018 2.000 2.010 1.900 1.950 99,933 -0.01(-0.51%)
Mar 07, 2018 2.000 2.000 1.920 1.960 42,744 +0.02(+1.03%)
Mar 06, 2018 2.000 2.020 1.910 1.940 90,627 -0.06(-3.00%)
Mar 05, 2018 1.950 2.140 1.950 2.000 396,274 +0.05(+2.56%)
Mar 02, 2018 1.635 1.950 1.635 1.950 191,147 +0.33(+20.37%)
Mar 01, 2018 1.700 1.700 1.510 1.620 75,347 -0.11(-6.36%)
Feb 28, 2018 1.780 1.800 1.630 1.730 90,710 -0.04(-2.26%)
Feb 27, 2018 1.810 1.930 1.770 1.770 85,835 -0.09(-4.84%)
Feb 26, 2018 1.980 1.980 1.790 1.860 40,386 -0.13(-6.53%)
Feb 23, 2018 2.000 2.000 1.980 1.990 22,750 -0.03(-1.49%)
Feb 22, 2018 1.980 2.030 1.910 2.020 59,678 +0.02(+1.00%)
Feb 21, 2018 1.860 2.030 1.820 2.000 49,376 +0.16(+8.70%)
Feb 20, 2018 1.980 1.980 1.780 1.840 53,299 -0.12(-6.12%)
Feb 16, 2018 1.960 1.960 1.960 0 -0.04(-2.00%)
Feb 15, 2018 2.040 2.050 1.950 2.000 80,171 -0.10(-4.76%)
Feb 14, 2018 2.230 2.230 1.920 2.100 132,299 -0.15(-6.67%)
Feb 13, 2018 2.070 2.260 2.070 2.250 111,570 +0.15(+7.14%)
Feb 12, 2018 2.030 2.120 1.970 2.100 77,925 +0.09(+4.48%)
Feb 09, 2018 2.000 2.010 1.930 2.010 67,280 +0.01(+0.50%)
Feb 08, 2018 1.920 2.000 1.920 2.000 39,719 -0.01(-0.50%)
Feb 07, 2018 2.000 2.070 1.960 2.010 82,420 +0.01(+0.50%)
Feb 06, 2018 2.050 2.050 1.740 2.000 116,978 -0.03(-1.48%)
Feb 05, 2018 2.110 2.140 2.030 2.030 39,046 -0.05(-2.40%)
Feb 02, 2018 2.150 2.170 2.080 2.080 7,575 -0.07(-3.26%)
Feb 01, 2018 2.170 2.170 2.100 2.150 41,665 -0.02(-0.92%)
Jan 31, 2018 2.150 2.170 2.080 2.170 12,795 +0.00(+0.00%)
Jan 30, 2018 2.150 2.170 2.100 2.170 8,893 +0.00(+0.00%)
Jan 29, 2018 2.200 2.205 2.080 2.170 30,925 -0.03(-1.36%)
Jan 26, 2018 2.150 2.320 2.120 2.200 93,059 +0.08(+3.77%)
Jan 25, 2018 2.150 2.150 2.080 2.120 15,013 +0.02(+0.95%)
Jan 24, 2018 2.170 2.190 2.100 2.100 26,596 -0.06(-2.78%)
Jan 23, 2018 2.140 2.200 2.120 2.160 72,730 +0.01(+0.47%)
Jan 22, 2018 2.070 2.200 2.020 2.150 73,462 +0.07(+3.37%)
Jan 19, 2018 2.100 2.120 2.070 2.080 28,170 -0.02(-0.95%)
Jan 18, 2018 2.130 2.130 2.000 2.100 34,106 -0.04(-1.87%)
Jan 17, 2018 2.190 2.190 2.050 2.140 32,502 -0.06(-2.73%)
Jan 16, 2018 2.210 2.220 2.180 2.200 16,044 -0.02(-0.90%)
Jan 12, 2018 2.220 2.220 2.220 0 +0.04(+1.83%)
Jan 11, 2018 2.250 2.270 2.150 2.180 23,186 -0.03(-1.36%)
Jan 10, 2018 2.180 2.250 2.180 2.210 35,050 +0.01(+0.45%)
Jan 09, 2018 2.240 2.240 2.140 2.200 16,779 -0.03(-1.35%)
Jan 08, 2018 2.350 2.350 2.100 2.230 52,574 -0.12(-5.11%)
Jan 05, 2018 2.330 2.390 2.330 2.350 12,510 +0.02(+0.86%)
Jan 04, 2018 2.190 2.350 2.190 2.330 41,017 +0.13(+5.91%)
Jan 03, 2018 2.100 2.450 2.010 2.200 23,659 +0.15(+7.32%)
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.