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

(NY: ZONE )

1.730 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 7, 2024 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 (%)
Aug 07, 2024 1.925 1.925 1.720 1.730 7,713 -0.03(-1.70%)
Aug 06, 2024 1.640 1.810 1.640 1.760 3,692 +0.00(+0.00%)
Aug 05, 2024 1.670 1.950 1.500 1.760 6,893 -0.13(-6.88%)
Aug 02, 2024 1.680 1.980 1.670 1.890 6,262 +0.10(+5.59%)
Aug 01, 2024 1.840 1.900 1.620 1.790 5,257 -0.01(-0.56%)
Jul 31, 2024 1.810 1.969 1.800 1.800 15,057 +0.04(+2.33%)
Jul 30, 2024 1.810 1.900 1.645 1.759 15,675 -0.04(-2.28%)
Jul 29, 2024 1.840 1.909 1.700 1.800 10,612 -0.06(-3.23%)
Jul 26, 2024 2.200 2.320 1.800 1.860 26,373 -0.15(-7.46%)
Jul 25, 2024 1.860 2.060 1.850 2.010 16,936 -0.02(-0.99%)
Jul 24, 2024 1.910 2.490 1.770 2.030 9,147 -0.07(-3.22%)
Jul 23, 2024 2.030 2.360 1.830 2.098 25,955 +0.09(+4.36%)
Jul 22, 2024 2.020 2.110 1.770 2.010 17,284 +0.03(+1.52%)
Jul 19, 2024 2.010 2.090 1.650 1.980 13,461 +0.01(+0.51%)
Jul 18, 2024 2.060 2.100 1.880 1.970 11,938 -0.01(-0.51%)
Jul 17, 2024 2.060 2.160 1.740 1.980 26,397 -0.07(-3.41%)
Jul 16, 2024 2.140 2.190 1.981 2.050 37,852 -0.01(-0.49%)
Jul 15, 2024 2.170 2.180 2.010 2.060 17,923 -0.03(-1.44%)
Jul 12, 2024 2.060 2.300 1.979 2.090 15,357 +0.06(+3.21%)
Jul 11, 2024 2.210 2.210 2.010 2.025 8,523 -0.02(-1.22%)
Jul 10, 2024 2.110 2.210 2.000 2.050 9,418 +0.01(+0.49%)
Jul 09, 2024 2.190 2.300 1.980 2.040 42,724 -0.18(-8.11%)
Jul 08, 2024 2.390 2.390 2.000 2.220 63,494 -0.18(-7.50%)
Jul 05, 2024 2.330 2.600 2.096 2.400 29,396 +0.10(+4.35%)
Jul 03, 2024 2.355 2.365 2.265 2.300 8,626 -0.20(-8.00%)
Jul 02, 2024 2.240 2.720 2.072 2.500 34,007 +0.31(+14.16%)
Jul 01, 2024 2.830 2.830 2.100 2.190 20,978 -0.11(-4.78%)
Jun 28, 2024 2.830 2.830 2.250 2.300 25,812 -0.42(-15.44%)
Jun 27, 2024 2.850 2.940 2.660 2.720 40,155 -0.16(-5.56%)
Jun 26, 2024 2.790 3.050 2.670 2.880 41,644 +0.05(+1.77%)
Jun 25, 2024 2.670 3.020 2.670 2.830 36,105 +0.05(+1.80%)
Jun 24, 2024 2.720 3.020 2.600 2.780 34,567 -0.11(-3.81%)
Jun 21, 2024 2.820 3.010 2.620 2.890 41,208 +0.14(+5.09%)
Jun 20, 2024 2.750 2.890 2.580 2.750 7,739 -0.10(-3.51%)
Jun 18, 2024 2.850 2.900 2.850 2.850 3,239 +0.14(+5.34%)
Jun 17, 2024 2.900 3.000 2.706 2.706 1,562 -0.23(-7.97%)
Jun 14, 2024 3.176 3.176 2.940 2.940 4,832 -0.17(-5.47%)
Jun 13, 2024 2.960 3.200 2.960 3.110 3,380 +0.09(+3.00%)
Jun 12, 2024 3.000 3.050 2.910 3.020 8,421 +0.05(+1.67%)
Jun 11, 2024 3.071 3.071 2.970 2.970 3,247 -0.13(-4.19%)
Jun 10, 2024 2.910 3.100 2.910 3.100 3,308 +0.11(+3.68%)
Jun 07, 2024 3.020 3.020 2.900 2.990 5,316 -0.09(-2.92%)
Jun 06, 2024 3.000 3.080 2.928 3.080 8,796 +0.13(+4.41%)
Jun 05, 2024 3.000 3.000 2.910 2.950 3,113 -0.05(-1.67%)
Jun 04, 2024 2.910 3.000 2.910 3.000 3,393 -0.04(-1.32%)
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.