Business Insurance

Login  |  Register Subscribe



Zapp Electric Vehicles Group Limited - Ordinary shares (NQ: ZAPP )

9.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2024 9.600 9.900 9.010 9.510 527,341 -0.01(-0.11%)
Jul 29, 2024 9.880 11.10 9.150 9.520 955,991 -0.59(-5.84%)
Jul 26, 2024 10.01 10.54 9.520 10.11 547,065 -0.01(-0.10%)
Jul 25, 2024 9.920 11.25 9.900 10.12 534,770 -0.31(-2.97%)
Jul 24, 2024 9.940 10.75 9.260 10.43 804,446 +0.10(+0.97%)
Jul 23, 2024 9.430 11.80 9.000 10.33 2,880,490 +1.52(+17.25%)
Jul 22, 2024 10.76 10.85 8.650 8.810 1,323,263 -2.31(-20.77%)
Jul 19, 2024 13.70 13.96 10.65 11.12 1,618,665 -2.82(-20.23%)
Jul 18, 2024 14.52 15.00 13.71 13.94 2,239,843 +0.26(+1.90%)
Jul 17, 2024 14.50 15.55 13.63 13.68 2,698,680 -1.57(-10.30%)
Jul 16, 2024 12.71 16.25 11.55 15.25 10,264,747 +3.45(+29.24%)
Jul 15, 2024 10.36 13.73 9.500 11.80 7,327,002 +0.30(+2.61%)
Jul 12, 2024 11.65 13.60 11.00 11.50 17,268,372 +2.30(+25.00%)
Jul 11, 2024 8.630 10.50 8.150 9.200 5,697,701 -0.15(-1.60%)
Jul 10, 2024 13.16 13.21 8.970 9.350 9,941,870 -8.60(-47.91%)
Jul 09, 2024 12.76 19.10 10.40 17.95 45,389,872 +8.71(+94.26%)
Jul 08, 2024 7.000 10.10 6.000 9.240 104,838,880 +5.18(+127.59%)
Jul 05, 2024 4.500 5.200 3.360 4.060 50,349,072 +1.34(+49.26%)
Jul 03, 2024 2.670 3.700 2.410 2.720 25,523,632 +0.33(+13.81%)
Jul 02, 2024 2.040 3.200 1.860 2.390 35,247,724 +0.49(+25.79%)
Jul 01, 2024 2.020 2.100 1.830 1.900 377,927 -0.12(-5.94%)
Jun 28, 2024 2.260 2.340 2.000 2.020 357,846 -0.21(-9.42%)
Jun 27, 2024 1.980 2.470 1.944 2.230 1,418,645 +0.23(+11.50%)
Jun 26, 2024 2.110 2.256 1.857 2.000 848,620 -0.13(-6.10%)
Jun 25, 2024 2.170 2.198 1.820 2.130 902,874 -0.01(-0.47%)
Jun 24, 2024 2.260 2.730 2.140 2.140 1,472,831 -0.07(-3.17%)
Jun 21, 2024 2.200 2.409 1.950 2.210 2,107,082 -0.15(-6.36%)
Jun 20, 2024 1.930 3.850 1.710 2.360 91,417,848 +1.00(+73.53%)
Jun 18, 2024 1.610 1.647 1.350 1.360 739,569 -0.43(-24.02%)
Jun 17, 2024 1.960 2.220 1.670 1.790 1,969,292 -0.38(-17.51%)
Jun 14, 2024 1.970 2.640 1.830 2.170 7,924,553 -0.26(-10.70%)
Jun 13, 2024 0.7900 3.070 0.7505 2.430 54,389,300 +1.72(+239.86%)
Jun 12, 2024 0.7152 0.7900 0.7000 0.7150 56,928 -0.04(-4.67%)
Jun 11, 2024 0.7150 0.8000 0.7000 0.7500 47,894 -0.01(-1.32%)
Jun 10, 2024 0.8230 0.8398 0.7351 0.7600 153,303 -0.06(-7.50%)
Jun 07, 2024 0.8800 0.9200 0.8102 0.8216 55,537 -0.05(-6.17%)
Jun 06, 2024 0.8500 0.9327 0.8288 0.8756 128,753 +0.02(+2.17%)
Jun 05, 2024 0.8390 0.8600 0.8300 0.8570 21,471 +0.04(+4.49%)
Jun 04, 2024 0.9400 0.9800 0.8166 0.8202 158,743 -0.12(-12.74%)
Jun 03, 2024 1.010 1.010 0.9365 0.9400 53,718 -0.05(-5.29%)
May 31, 2024 0.9700 1.010 0.9156 0.9925 50,766 +0.05(+5.59%)
May 30, 2024 0.9900 1.000 0.9050 0.9400 94,011 -0.01(-1.06%)
May 29, 2024 0.9900 1.100 0.9249 0.9501 51,997 -0.04(-4.40%)
May 28, 2024 0.9689 1.030 0.9300 0.9938 60,344 +0.01(+1.41%)
May 24, 2024 1.020 1.090 0.8600 0.9800 167,002 -0.04(-3.92%)
May 23, 2024 1.080 1.140 0.9300 1.020 276,167 -0.06(-5.56%)
May 22, 2024 1.250 1.265 1.040 1.080 189,422 -0.20(-15.95%)
May 21, 2024 1.250 1.350 1.213 1.285 77,027 +0.03(+2.79%)
May 20, 2024 1.330 1.500 1.200 1.250 162,544 -0.04(-3.10%)
May 17, 2024 1.340 1.359 1.280 1.290 73,998 -0.01(-0.77%)
May 16, 2024 1.410 1.449 1.260 1.300 125,729 -0.10(-7.14%)
May 15, 2024 1.540 1.640 1.250 1.400 233,223 -0.05(-3.45%)
May 14, 2024 1.630 1.661 1.380 1.450 201,562 -0.15(-9.38%)
May 13, 2024 1.650 1.750 1.590 1.600 80,945 -0.05(-3.03%)
May 10, 2024 1.660 1.970 1.620 1.650 113,241 -0.05(-2.94%)
May 09, 2024 1.750 1.830 1.620 1.700 227,570 -0.10(-5.56%)
May 08, 2024 1.840 1.940 1.764 1.800 242,657 -0.01(-0.61%)
May 07, 2024 1.890 2.240 1.811 1.811 461,900 -0.04(-2.11%)
May 06, 2024 1.920 2.080 1.740 1.850 330,893 -0.06(-3.14%)
May 03, 2024 2.510 2.870 1.859 1.910 1,231,245 -0.63(-24.65%)
May 02, 2024 2.420 2.690 2.380 2.535 130,720 +0.04(+1.81%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance