Ecoark Holdings Inc (NQ: ZEST )

1.910 +0.010 (+0.53%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 1.940 1.970 1.860 1.900 42,866 -0.08(-4.04%)
May 25, 2022 1.980 2.024 1.930 1.980 13,129 +0.00(+0.00%)
May 24, 2022 2.010 2.050 1.918 1.980 50,356 +0.08(+4.21%)
May 23, 2022 1.890 1.946 1.890 1.900 13,459 -0.04(-2.06%)
May 20, 2022 1.910 1.979 1.900 1.940 35,513 -0.03(-1.52%)
May 19, 2022 1.920 2.000 1.901 1.970 13,262 +0.02(+1.03%)
May 18, 2022 1.800 2.030 1.800 1.950 32,146 -0.03(-1.27%)
May 17, 2022 2.040 2.040 1.940 1.975 10,700 +0.02(+0.77%)
May 16, 2022 2.010 2.058 1.920 1.960 32,432 +0.04(+2.08%)
May 13, 2022 2.090 2.090 1.920 1.920 43,198 -0.01(-0.51%)
May 12, 2022 1.950 1.980 1.910 1.930 29,382 -0.06(-3.02%)
May 11, 2022 1.920 2.098 1.890 1.990 132,503 +0.07(+3.65%)
May 10, 2022 1.850 1.950 1.850 1.920 74,868 +0.05(+2.67%)
May 09, 2022 1.980 2.000 1.850 1.870 167,654 -0.12(-6.03%)
May 06, 2022 2.120 2.150 1.940 1.990 207,890 -0.16(-7.44%)
May 05, 2022 2.150 2.195 2.070 2.150 115,179 +0.00(+0.00%)
May 04, 2022 2.190 2.236 2.100 2.150 62,940 -0.03(-1.38%)
May 03, 2022 2.250 2.250 2.140 2.180 35,750 -0.05(-2.24%)
May 02, 2022 2.150 2.250 2.120 2.230 40,973 +0.09(+4.21%)
Apr 29, 2022 2.140 2.169 2.100 2.140 37,077 -0.03(-1.38%)
Apr 28, 2022 2.190 2.190 2.050 2.170 37,212 +0.03(+1.40%)
Apr 27, 2022 2.100 2.200 2.070 2.140 38,565 +0.04(+1.90%)
Apr 26, 2022 2.090 2.125 2.040 2.100 108,707 +0.04(+1.94%)
Apr 25, 2022 2.110 2.120 2.020 2.060 58,034 -0.07(-3.29%)
Apr 22, 2022 2.100 2.180 2.040 2.130 64,651 +0.06(+2.90%)
Apr 21, 2022 2.060 2.140 2.034 2.070 107,757 -0.07(-3.27%)
Apr 20, 2022 2.040 2.140 2.021 2.140 63,114 +0.12(+5.94%)
Apr 19, 2022 2.000 2.070 2.000 2.020 102,293 -0.03(-1.46%)
Apr 18, 2022 2.180 2.240 2.000 2.050 196,772 -0.14(-6.39%)
Apr 14, 2022 2.100 2.200 2.025 2.190 181,651 +0.05(+2.34%)
Apr 13, 2022 2.160 2.165 2.040 2.140 95,394 +0.03(+1.42%)
Apr 12, 2022 2.160 2.250 2.100 2.110 169,264 -0.05(-2.31%)
Apr 11, 2022 2.250 2.280 2.160 2.160 81,189 -0.16(-6.90%)
Apr 08, 2022 2.220 2.360 2.220 2.320 160,088 +0.10(+4.50%)
Apr 07, 2022 2.280 2.332 2.180 2.220 103,311 -0.06(-2.63%)
Apr 06, 2022 2.340 2.360 2.150 2.280 194,452 -0.08(-3.39%)
Apr 05, 2022 2.430 2.450 2.290 2.360 108,961 -0.03(-1.26%)
Apr 04, 2022 2.370 2.469 2.340 2.390 55,272 +0.02(+0.84%)
Apr 01, 2022 2.360 2.440 2.300 2.370 107,253 +0.06(+2.60%)
Mar 31, 2022 2.350 2.351 2.260 2.310 53,253 +0.00(+0.00%)
Mar 30, 2022 2.440 2.490 2.270 2.310 117,326 -0.13(-5.33%)
Mar 29, 2022 2.510 2.520 2.360 2.440 48,590 -0.08(-3.17%)
Mar 28, 2022 2.650 2.680 2.350 2.520 138,322 -0.11(-4.18%)
Mar 25, 2022 2.360 2.680 2.311 2.630 393,671 +0.25(+10.50%)
Mar 24, 2022 2.350 2.430 2.270 2.380 123,265 -0.02(-0.83%)
Mar 23, 2022 2.390 2.420 2.310 2.400 104,876 +0.01(+0.42%)
Mar 22, 2022 2.360 2.420 2.280 2.390 206,418 +0.01(+0.42%)
Mar 21, 2022 2.580 2.580 2.360 2.380 164,652 -0.11(-4.42%)
Mar 18, 2022 2.320 2.500 2.310 2.490 254,482 +0.14(+5.96%)
Mar 17, 2022 2.320 2.450 2.250 2.350 294,369 +0.06(+2.62%)
Mar 16, 2022 2.400 2.460 2.190 2.290 229,233 -0.08(-3.38%)
Mar 15, 2022 2.440 2.545 2.300 2.370 252,252 -0.33(-12.22%)
Mar 14, 2022 2.300 2.700 2.250 2.700 382,649 +0.28(+11.57%)
Mar 11, 2022 2.370 2.474 2.260 2.420 406,046 -0.17(-6.56%)
Mar 10, 2022 2.440 2.650 2.350 2.590 1,024,974 +0.15(+6.15%)
Mar 09, 2022 3.360 3.680 2.250 2.440 9,879,271 -0.61(-20.00%)
Mar 08, 2022 2.700 3.390 2.700 3.050 2,157,546 +0.45(+17.31%)
Mar 07, 2022 2.550 2.930 2.253 2.600 392,723 +0.15(+6.12%)
Mar 04, 2022 2.180 2.500 2.050 2.450 217,553 +0.28(+12.90%)
Mar 03, 2022 2.330 2.330 2.160 2.170 34,683 +0.00(+0.00%)
Mar 02, 2022 2.280 2.342 2.160 2.170 22,544 -0.17(-7.26%)
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.