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 (%)
Jun 30, 2020 3.650 3.650 2.960 3.100 372,389 -0.20(-6.06%)
Jun 29, 2020 3.800 3.890 3.300 3.300 327,877 -0.40(-10.81%)
Jun 26, 2020 3.650 3.740 3.590 3.700 204,500 +0.04(+1.16%)
Jun 25, 2020 3.750 3.780 3.580 3.658 189,559 -0.08(-2.21%)
Jun 24, 2020 3.570 3.800 3.565 3.740 435,383 +0.19(+5.35%)
Jun 23, 2020 3.620 3.630 3.470 3.550 131,664 +0.18(+5.34%)
Jun 22, 2020 3.500 3.660 3.180 3.370 747,980 -0.05(-1.46%)
Jun 19, 2020 3.510 3.780 3.299 3.420 503,000 -0.03(-0.87%)
Jun 18, 2020 3.500 3.680 3.320 3.450 158,815 -0.04(-1.15%)
Jun 17, 2020 3.130 3.630 3.130 3.490 706,146 +0.37(+11.86%)
Jun 16, 2020 3.100 3.780 3.030 3.120 930,715 -0.05(-1.73%)
Jun 15, 2020 2.950 3.250 2.830 3.175 445,925 +0.38(+13.39%)
Jun 12, 2020 2.490 2.800 2.450 2.800 299,200 +0.38(+15.70%)
Jun 11, 2020 2.305 2.620 2.110 2.420 438,336 -0.15(-5.84%)
Jun 10, 2020 2.680 2.740 1.960 2.570 739,433 -0.20(-7.22%)
Jun 09, 2020 2.890 3.000 2.600 2.770 528,020 +0.00(+0.00%)
Jun 08, 2020 2.860 3.200 2.550 2.770 1,506,953 -0.01(-0.36%)
Jun 05, 2020 3.000 3.340 2.550 2.780 788,200 -0.06(-2.11%)
Jun 04, 2020 2.965 3.100 2.800 2.840 506,253 -0.16(-5.33%)
Jun 03, 2020 3.360 4.000 2.800 3.000 957,113 -0.46(-13.29%)
Jun 02, 2020 3.580 3.590 2.660 3.460 1,555,556 -0.19(-5.21%)
Jun 01, 2020 2.770 3.800 2.750 3.650 1,735,187 +0.95(+35.19%)
May 29, 2020 2.435 2.760 2.200 2.700 1,497,600 +0.43(+18.94%)
May 28, 2020 1.490 2.470 1.480 2.270 1,858,907 +0.77(+51.33%)
May 27, 2020 1.450 1.520 1.430 1.500 999,304 +0.08(+5.63%)
May 26, 2020 1.480 1.500 1.400 1.420 1,066,811 -0.03(-2.07%)
May 22, 2020 1.520 1.580 1.360 1.450 1,006,200 -0.03(-2.03%)
May 21, 2020 1.350 1.480 1.300 1.480 1,089,358 +0.18(+13.85%)
May 20, 2020 1.350 1.350 1.230 1.300 834,426 +0.07(+5.69%)
May 19, 2020 1.190 1.350 1.130 1.230 754,471 +0.05(+4.24%)
May 18, 2020 1.250 1.320 1.120 1.180 1,713,523 +0.01(+0.85%)
May 15, 2020 1.045 1.190 1.030 1.170 1,008,000 +0.13(+12.50%)
May 14, 2020 1.070 1.070 0.9400 1.040 919,199 +0.04(+4.00%)
May 13, 2020 1.280 1.280 0.7500 1.000 1,568,138 -0.20(-16.67%)
May 12, 2020 1.400 1.440 1.060 1.200 789,402 -0.18(-13.04%)
May 11, 2020 1.360 1.450 1.270 1.380 498,252 +0.11(+8.66%)
May 08, 2020 1.190 1.550 1.100 1.270 751,100 +0.18(+16.51%)
May 07, 2020 0.9110 1.170 0.9101 1.090 712,365 +0.21(+23.86%)
May 06, 2020 0.7300 1.040 0.7300 0.8800 456,617 +0.15(+20.53%)
May 05, 2020 0.6800 0.7400 0.6750 0.7301 213,757 +0.06(+8.97%)
May 04, 2020 0.6400 0.6750 0.6250 0.6700 149,009 +0.03(+4.69%)
May 01, 2020 0.5750 0.6800 0.5650 0.6400 195,500 +0.07(+12.78%)
Apr 30, 2020 0.6300 0.6300 0.5600 0.5675 435,797 -0.06(-9.92%)
Apr 29, 2020 0.6000 0.6300 0.5901 0.6300 163,210 +0.03(+5.00%)
Apr 28, 2020 0.5900 0.6150 0.5800 0.6000 221,698 +0.02(+3.27%)
Apr 27, 2020 0.5800 0.6100 0.5800 0.5810 89,904 -0.01(-1.53%)
Apr 24, 2020 0.5900 0.5900 0.5600 0.5900 176,200 +0.00(+0.00%)
Apr 23, 2020 0.5840 0.5900 0.5500 0.5900 329,809 +0.02(+3.51%)
Apr 22, 2020 0.5250 0.5750 0.5085 0.5700 206,988 +0.07(+13.55%)
Apr 21, 2020 0.5990 0.5990 0.4900 0.5020 1,041,969 -0.08(-14.19%)
Apr 20, 2020 0.6245 0.6245 0.5801 0.5850 880,652 -0.02(-3.31%)
Apr 17, 2020 0.6130 0.6130 0.5950 0.6050 632,800 -0.00(-0.66%)
Apr 16, 2020 0.6250 0.6250 0.6000 0.6090 905,248 +0.02(+2.53%)
Apr 15, 2020 0.5960 0.6145 0.5850 0.5940 442,659 +0.00(+0.68%)
Apr 14, 2020 0.6001 0.6250 0.5800 0.5900 1,122,691 +0.00(+0.17%)
Apr 13, 2020 0.5795 0.5900 0.5600 0.5890 327,485 +0.02(+4.25%)
Apr 09, 2020 0.6000 0.6000 0.5551 0.5650 150,700 -0.02(-2.59%)
Apr 08, 2020 0.5490 0.5900 0.5400 0.5800 357,643 +0.03(+6.42%)
Apr 07, 2020 0.5476 0.5600 0.5400 0.5450 279,427 +0.01(+1.87%)
Apr 06, 2020 0.5201 0.5350 0.5200 0.5350 179,227 -0.02(-2.73%)
Apr 03, 2020 0.5200 0.5800 0.5000 0.5500 183,700 +0.01(+0.92%)
Apr 02, 2020 0.5800 0.5800 0.5101 0.5450 181,036 -0.03(-5.95%)
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.