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%)
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.