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 (%)
May 31, 2017 4.720 4.720 4.350 4.510 8,522 -0.05(-1.10%)
May 30, 2017 4.740 4.740 4.440 4.560 23,056 -0.04(-0.87%)
May 26, 2017 4.700 4.740 4.600 4.600 13,400 +0.00(+0.00%)
May 25, 2017 4.810 4.900 4.250 4.600 59,657 -0.18(-3.86%)
May 24, 2017 4.700 4.810 4.700 4.785 9,900 +0.18(+4.02%)
May 23, 2017 4.750 4.900 4.600 4.600 91,067 -0.90(-16.36%)
May 22, 2017 5.150 5.500 5.100 5.500 63,229 +0.50(+10.00%)
May 19, 2017 5.020 5.200 5.000 5.000 73,032 +0.00(+0.00%)
May 18, 2017 4.960 5.050 4.700 5.000 41,790 +0.10(+2.04%)
May 17, 2017 4.700 4.900 4.410 4.900 62,746 +0.20(+4.26%)
May 16, 2017 4.700 4.880 4.700 4.700 46,622 +0.10(+2.17%)
May 15, 2017 4.900 4.900 4.550 4.600 53,069 -0.30(-6.12%)
May 12, 2017 4.850 5.000 4.840 4.900 101,384 +0.05(+1.03%)
May 11, 2017 4.723 5.000 4.710 4.850 96,208 +0.12(+2.54%)
May 10, 2017 4.588 4.750 4.560 4.730 139,854 +0.13(+2.83%)
May 09, 2017 4.569 4.620 4.500 4.600 103,921 +0.10(+2.22%)
May 08, 2017 4.630 4.630 4.500 4.500 74,691 -0.15(-3.23%)
May 05, 2017 4.700 4.700 4.500 4.650 49,885 +0.05(+1.09%)
May 04, 2017 4.510 4.750 4.510 4.600 115,839 +0.17(+3.84%)
May 03, 2017 4.260 4.510 4.260 4.430 71,993 +0.08(+1.84%)
May 02, 2017 4.260 4.450 4.220 4.350 34,465 +0.10(+2.35%)
May 01, 2017 4.390 4.450 4.100 4.250 55,672 -0.13(-2.97%)
Apr 28, 2017 4.450 4.500 4.250 4.380 31,459 -0.12(-2.67%)
Apr 27, 2017 4.400 4.520 4.310 4.500 44,957 +0.01(+0.22%)
Apr 26, 2017 4.500 4.500 4.220 4.490 57,461 -0.01(-0.22%)
Apr 25, 2017 4.350 4.500 4.300 4.500 26,420 +0.28(+6.64%)
Apr 24, 2017 4.380 4.390 4.060 4.220 29,409 -0.13(-2.99%)
Apr 21, 2017 4.110 4.500 4.110 4.350 38,817 +0.29(+7.14%)
Apr 20, 2017 4.310 4.450 4.060 4.060 38,980 -0.39(-8.76%)
Apr 19, 2017 4.300 4.650 4.300 4.450 29,273 +0.15(+3.49%)
Apr 18, 2017 4.590 4.650 4.120 4.300 61,467 -0.20(-4.44%)
Apr 17, 2017 4.750 4.750 4.500 4.500 77,262 -0.24(-5.06%)
Apr 13, 2017 5.000 5.110 4.700 4.740 39,761 -0.07(-1.46%)
Apr 12, 2017 5.000 5.000 4.800 4.810 70,895 -0.19(-3.80%)
Apr 11, 2017 4.950 5.200 4.950 5.000 91,449 +0.15(+3.09%)
Apr 10, 2017 4.790 5.050 4.750 4.850 220,425 +0.10(+2.11%)
Apr 07, 2017 4.600 4.800 4.520 4.750 141,863 -0.03(-0.63%)
Apr 06, 2017 4.450 4.800 4.400 4.780 230,711 +0.37(+8.39%)
Apr 05, 2017 4.600 4.600 4.410 4.410 66,966 -0.09(-2.00%)
Apr 04, 2017 4.288 4.600 4.288 4.500 224,921 +0.20(+4.65%)
Apr 03, 2017 4.800 4.800 4.110 4.300 55,931 -0.15(-3.37%)
Mar 31, 2017 4.500 4.840 4.450 4.450 182,547 +0.04(+0.91%)
Mar 30, 2017 4.420 4.500 4.300 4.410 95,804 -0.01(-0.23%)
Mar 29, 2017 4.400 4.700 4.400 4.420 210,714 +0.12(+2.79%)
Mar 28, 2017 4.400 4.500 4.250 4.300 159,904 -0.10(-2.27%)
Mar 27, 2017 4.670 4.670 4.350 4.400 77,959 -0.20(-4.35%)
Mar 24, 2017 4.590 4.880 4.550 4.600 117,293 +0.05(+1.10%)
Mar 23, 2017 4.840 4.880 4.550 4.550 53,170 -0.27(-5.60%)
Mar 22, 2017 4.900 5.000 4.600 4.820 262,759 -0.08(-1.63%)
Mar 21, 2017 5.000 5.030 4.900 4.900 90,397 +0.06(+1.24%)
Mar 20, 2017 5.000 5.010 4.750 4.840 159,472 -0.16(-3.20%)
Mar 17, 2017 5.050 5.050 4.900 5.000 106,954 -0.05(-0.99%)
Mar 16, 2017 5.190 5.190 4.750 5.050 190,340 -0.13(-2.51%)
Mar 15, 2017 5.800 6.030 4.550 5.180 502,923 -0.61(-10.54%)
Mar 14, 2017 6.475 6.500 5.570 5.790 282,464 -1.96(-25.29%)
Mar 13, 2017 7.110 7.950 6.020 7.750 162,122 +0.65(+9.15%)
Mar 10, 2017 6.950 8.500 6.820 7.100 268,975 +0.00(+0.00%)
Mar 09, 2017 6.000 7.100 5.750 7.100 339,601 +1.10(+18.33%)
Mar 08, 2017 5.190 6.200 5.000 6.000 459,116 +0.90(+17.65%)
Mar 07, 2017 4.250 5.500 4.250 5.100 178,680 +0.85(+20.00%)
Mar 06, 2017 4.300 4.750 3.850 4.250 50,920 +0.00(+0.00%)
Mar 03, 2017 4.650 4.740 4.250 4.250 22,488 -0.40(-8.60%)
Mar 02, 2017 4.500 4.740 4.500 4.650 32,445 +0.08(+1.75%)
Mar 01, 2017 4.150 4.570 4.150 4.570 99,288 +0.42(+10.12%)
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%)
Dec 01, 2016 5.540 5.540 5.250 5.250 10,107 -0.25(-4.55%)
Nov 30, 2016 5.550 5.750 5.270 5.500 26,720 -0.10(-1.79%)
Nov 29, 2016 5.250 5.750 5.250 5.600 33,569 +0.20(+3.70%)
Nov 28, 2016 5.990 5.990 5.250 5.400 42,366 -0.05(-0.92%)
Nov 25, 2016 5.250 5.450 5.250 5.450 415 -0.10(-1.80%)
Nov 23, 2016 5.550 5.550 5.550 0 +0.05(+0.91%)
Nov 22, 2016 5.600 5.790 5.500 5.500 39,168 -0.10(-1.79%)
Nov 21, 2016 5.980 6.010 5.600 5.600 36,614 -0.26(-4.44%)
Nov 18, 2016 5.750 5.950 5.750 5.860 67,648 +0.01(+0.17%)
Nov 17, 2016 5.800 6.000 5.600 5.850 54,246 +0.05(+0.86%)
Nov 16, 2016 5.900 6.000 5.800 5.800 95,412 -0.10(-1.69%)
Nov 15, 2016 5.610 6.000 5.610 5.900 134,528 +0.30(+5.36%)
Nov 14, 2016 5.800 5.860 5.250 5.600 67,286 -0.20(-3.45%)
Nov 11, 2016 5.660 5.800 5.500 5.800 2,950 +0.00(+0.00%)
Nov 10, 2016 5.760 5.850 5.500 5.800 26,666 -0.01(-0.24%)
Nov 09, 2016 5.200 6.000 5.200 5.814 62,727 +0.01(+0.24%)
Nov 08, 2016 6.050 6.070 5.750 5.800 81,553 -0.20(-3.33%)
Nov 07, 2016 5.950 6.000 5.930 6.000 15,513 -0.04(-0.66%)
Nov 04, 2016 6.000 6.070 6.000 6.040 172,645 +0.04(+0.73%)
Nov 03, 2016 6.050 6.150 5.900 5.996 121,834 -0.05(-0.89%)
Nov 02, 2016 6.050 6.050 6.000 6.050 130,106 +0.05(+0.83%)
Nov 01, 2016 5.690 6.010 5.580 6.000 36,228 +0.65(+12.15%)
Oct 31, 2016 6.000 6.000 5.250 5.350 40,950 -0.65(-10.83%)
Oct 28, 2016 5.940 6.020 5.940 6.000 137,412 +0.02(+0.33%)
Oct 27, 2016 5.841 6.200 5.841 5.980 91,284 +0.13(+2.22%)
Oct 26, 2016 5.760 6.150 5.660 5.850 42,178 +0.20(+3.54%)
Oct 25, 2016 5.800 6.130 5.650 5.650 63,623 -0.20(-3.42%)
Oct 24, 2016 5.500 6.250 5.480 5.850 54,842 +0.34(+6.17%)
Oct 21, 2016 5.800 5.950 5.500 5.510 70,013 -0.29(-5.00%)
Oct 20, 2016 5.750 5.820 5.650 5.800 58,182 +0.15(+2.65%)
Oct 19, 2016 5.800 5.800 5.510 5.650 180,049 -0.10(-1.74%)
Oct 18, 2016 6.050 6.050 5.600 5.750 110,278 -0.65(-10.16%)
Oct 17, 2016 6.300 6.440 6.010 6.400 24,312 -0.10(-1.54%)
Oct 14, 2016 6.500 6.600 6.500 6.500 9,259 -0.00(-0.00%)
Oct 13, 2016 6.500 6.750 6.489 6.500 13,369 +0.00(+0.00%)
Oct 12, 2016 6.300 7.900 6.300 6.500 47,164 +0.20(+3.17%)
Oct 11, 2016 7.000 7.000 6.300 6.300 23,715 -0.70(-10.00%)
Oct 10, 2016 7.540 7.550 6.060 7.000 34,908 -0.80(-10.26%)
Oct 07, 2016 8.000 8.250 7.750 7.800 12,764 -0.70(-8.24%)
Oct 06, 2016 8.500 8.500 8.000 8.500 25,650 +0.20(+2.41%)
Oct 05, 2016 8.850 8.850 8.000 8.300 8,234 -0.45(-5.14%)
Oct 04, 2016 9.240 9.240 8.000 8.750 7,686 -0.50(-5.41%)
Oct 03, 2016 9.200 9.250 8.000 9.250 12,916 -0.45(-4.64%)
Sep 30, 2016 10.50 10.50 9.700 9.700 16,178 -0.80(-7.62%)
Sep 29, 2016 10.50 10.50 10.00 10.50 7,133 -0.25(-2.33%)
Sep 28, 2016 10.50 10.75 10.50 10.75 2,510 -0.25(-2.27%)
Sep 27, 2016 10.50 11.00 10.50 11.00 1,195 +0.00(+0.00%)
Sep 26, 2016 11.00 11.00 11.00 11.00 318 +0.00(+0.00%)
Sep 23, 2016 11.50 11.50 11.00 11.00 9,025 -0.50(-4.35%)
Sep 22, 2016 11.50 12.00 11.50 11.50 3,204 +0.00(+0.00%)
Sep 21, 2016 11.50 11.50 11.40 11.50 2,128 +1.50(+15.00%)
Sep 20, 2016 9.800 10.00 9.750 10.00 33,197 +0.20(+2.04%)
Sep 19, 2016 9.850 9.850 9.789 9.800 1,217 +0.10(+1.01%)
Sep 16, 2016 9.900 9.900 9.702 9.702 3,800 -0.05(-0.49%)
Sep 15, 2016 9.500 9.750 9.500 9.750 11,463 +0.25(+2.63%)
Sep 14, 2016 9.100 9.500 9.100 9.500 8,355 +0.50(+5.56%)
Sep 13, 2016 8.900 9.150 8.900 9.000 10,390 -0.50(-5.26%)
Sep 12, 2016 8.910 10.00 8.910 9.500 8,501 +0.58(+6.50%)
Sep 09, 2016 8.900 8.920 8.900 8.920 3,957 +0.02(+0.22%)
Sep 08, 2016 8.500 9.000 8.490 8.900 18,566 +0.40(+4.71%)
Sep 07, 2016 7.850 8.500 7.850 8.500 10,196 +0.66(+8.42%)
Sep 06, 2016 7.840 7.850 7.750 7.840 3,498 -0.11(-1.38%)
Sep 02, 2016 7.950 7.950 7.950 0 +0.20(+2.58%)
Sep 01, 2016 8.500 8.500 7.750 7.750 18,903 -0.75(-8.82%)
Aug 31, 2016 7.340 8.800 7.340 8.500 21,666 +1.45(+20.57%)
Aug 30, 2016 7.050 7.200 7.000 7.050 9,778 +0.05(+0.71%)
Aug 29, 2016 7.000 7.150 7.000 7.000 6,805 -0.04(-0.55%)
Aug 26, 2016 7.000 7.100 7.000 7.038 57,112 +0.04(+0.55%)
Aug 25, 2016 7.060 7.060 6.000 7.000 24,037 +0.00(+0.00%)
Aug 24, 2016 7.500 7.500 6.989 7.000 20,969 -0.75(-9.68%)
Aug 23, 2016 8.250 8.250 7.500 7.750 20,269 -0.25(-3.12%)
Aug 22, 2016 9.000 9.000 8.000 8.000 10,180 -1.00(-11.11%)
Aug 19, 2016 9.500 9.700 8.750 9.000 9,240 -0.50(-5.26%)
Aug 18, 2016 12.00 17.50 9.500 9.500 23,523 -0.50(-5.00%)
Aug 17, 2016 12.50 12.50 9.990 10.00 17,243 -1.50(-13.04%)
Aug 16, 2016 12.75 12.75 11.50 11.50 2,647 -0.27(-2.29%)
Aug 15, 2016 13.51 17.50 11.00 11.77 19,427 -2.43(-17.11%)
Aug 12, 2016 14.75 14.75 14.00 14.20 3,798 -1.10(-7.19%)
Aug 11, 2016 18.00 18.00 14.00 15.30 4,782 -5.70(-27.14%)
Aug 10, 2016 18.00 21.00 17.75 21.00 832 +4.00(+23.53%)
Aug 08, 2016 17.00 17.00 17.00 10 +0.00(+0.00%)
Jul 25, 2016 17.00 17.00 17.00 68 -1.50(-8.11%)
Jul 22, 2016 18.50 18.50 18.50 18.50 177 +0.00(+0.00%)
Jul 15, 2016 18.50 18.50 18.50 4 +0.50(+2.78%)
Jul 14, 2016 17.98 18.00 17.98 18.00 909 +0.50(+2.86%)
Jul 11, 2016 17.50 17.50 17.50 6 +0.00(+0.00%)
Jul 07, 2016 17.50 17.50 17.50 0 -0.50(-2.78%)
Jul 05, 2016 18.00 18.00 18.00 18.00 1,441 +0.00(+0.00%)
Jun 28, 2016 18.00 18.00 18.00 0 +1.00(+5.88%)
Jun 27, 2016 17.50 17.50 17.00 17.00 1,624 -2.00(-10.53%)
Jun 23, 2016 19.00 19.00 19.00 6 +0.00(+0.00%)
Jun 22, 2016 18.00 19.00 17.64 19.00 1,428 +1.00(+5.56%)
Jun 21, 2016 18.00 18.50 18.00 18.00 2,003 -0.10(-0.55%)
Jun 20, 2016 18.10 18.10 18.10 18.10 161 +0.10(+0.56%)
Jun 16, 2016 18.00 18.00 18.00 10 +1.00(+5.88%)
Jun 13, 2016 17.00 17.00 17.00 2 +0.00(+0.00%)
Jun 10, 2016 17.00 17.00 17.00 17.00 2,000 -3.00(-15.00%)
Jun 08, 2016 20.00 20.00 20.00 174 -2.00(-9.09%)
Jun 07, 2016 20.00 22.00 20.00 22.00 306 +2.00(+10.00%)
Jun 02, 2016 20.00 20.00 20.00 71 +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.