ZimVie Inc. - Common Stock (NQ: ZIMV )

13.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 14.19 14.33 13.81 13.86 102,821 -0.22(-1.56%)
Nov 12, 2024 14.26 14.38 13.96 14.08 148,825 -0.19(-1.33%)
Nov 11, 2024 14.26 14.43 14.02 14.27 195,738 +0.03(+0.21%)
Nov 08, 2024 14.61 14.76 14.16 14.24 120,073 -0.12(-0.84%)
Nov 07, 2024 14.66 14.72 14.33 14.36 114,618 -0.29(-1.98%)
Nov 06, 2024 15.51 15.54 14.43 14.65 210,820 +0.08(+0.55%)
Nov 05, 2024 14.39 14.58 14.32 14.57 118,717 +0.14(+0.97%)
Nov 04, 2024 14.05 14.60 14.02 14.43 177,215 +0.39(+2.78%)
Nov 01, 2024 13.80 14.17 13.80 14.04 154,220 +0.27(+2.00%)
Oct 31, 2024 13.73 14.21 13.50 13.77 267,186 +0.07(+0.47%)
Oct 30, 2024 13.83 14.14 13.65 13.70 136,960 +0.01(+0.07%)
Oct 29, 2024 13.87 13.87 13.56 13.69 155,611 -0.29(-2.07%)
Oct 28, 2024 14.01 14.35 13.95 13.98 146,801 +0.11(+0.79%)
Oct 25, 2024 14.31 14.65 13.87 13.87 295,001 -0.28(-1.98%)
Oct 24, 2024 14.19 14.59 14.15 14.15 159,095 +0.01(+0.07%)
Oct 23, 2024 14.21 14.32 14.03 14.14 90,324 -0.17(-1.19%)
Oct 22, 2024 14.17 14.38 14.17 14.31 95,811 +0.11(+0.77%)
Oct 21, 2024 14.67 14.76 14.03 14.20 206,452 -0.48(-3.27%)
Oct 18, 2024 14.83 15.00 14.59 14.68 211,237 -0.12(-0.81%)
Oct 17, 2024 14.84 14.98 14.61 14.80 161,365 -0.06(-0.40%)
Oct 16, 2024 15.04 15.15 14.76 14.86 168,747 -0.09(-0.60%)
Oct 15, 2024 15.72 15.84 14.91 14.95 259,193 -0.86(-5.44%)
Oct 14, 2024 15.98 15.99 15.74 15.81 75,215 -0.19(-1.19%)
Oct 11, 2024 15.61 16.10 15.61 16.00 85,442 +0.38(+2.43%)
Oct 10, 2024 15.54 15.65 15.42 15.62 88,872 -0.14(-0.89%)
Oct 09, 2024 15.47 16.02 15.43 15.76 119,507 +0.22(+1.42%)
Oct 08, 2024 15.49 15.72 15.43 15.54 164,802 +0.11(+0.71%)
Oct 07, 2024 15.96 15.96 15.05 15.43 133,478 -0.53(-3.32%)
Oct 04, 2024 15.86 16.01 15.78 15.96 148,738 +0.31(+1.98%)
Oct 03, 2024 15.68 15.75 15.55 15.65 82,078 -0.14(-0.89%)
Oct 02, 2024 15.63 15.82 15.50 15.79 98,638 +0.08(+0.51%)
Oct 01, 2024 15.83 15.86 15.53 15.71 139,967 -0.16(-1.01%)
Sep 30, 2024 15.66 15.96 15.56 15.87 95,456 +0.11(+0.70%)
Sep 27, 2024 15.81 15.96 15.63 15.76 140,850 +0.17(+1.09%)
Sep 26, 2024 15.70 15.85 15.36 15.59 195,236 +0.16(+1.04%)
Sep 25, 2024 15.92 16.04 15.24 15.43 181,499 -0.48(-3.02%)
Sep 24, 2024 16.01 16.23 15.59 15.91 250,358 -0.07(-0.44%)
Sep 23, 2024 16.72 16.85 15.98 15.98 142,999 -0.57(-3.44%)
Sep 20, 2024 16.85 17.05 16.36 16.55 583,537 -0.41(-2.42%)
Sep 19, 2024 17.04 17.04 16.62 16.96 148,354 +0.49(+2.98%)
Sep 18, 2024 16.81 17.25 16.36 16.47 224,417 -0.43(-2.54%)
Sep 17, 2024 16.86 17.38 16.86 16.90 134,754 +0.15(+0.90%)
Sep 16, 2024 16.54 17.05 16.52 16.75 138,587 +0.30(+1.82%)
Sep 13, 2024 16.35 16.70 16.23 16.45 206,319 +0.21(+1.29%)
Sep 12, 2024 16.31 16.83 16.07 16.24 439,510 +0.05(+0.31%)
Sep 11, 2024 16.79 16.93 15.99 16.19 296,266 -0.53(-3.17%)
Sep 10, 2024 16.36 16.94 16.21 16.72 681,620 +0.41(+2.51%)
Sep 09, 2024 16.09 16.31 15.89 16.31 269,123 +0.24(+1.49%)
Sep 06, 2024 16.93 17.12 15.97 16.07 149,951 -0.86(-5.08%)
Sep 05, 2024 16.79 17.19 16.54 16.93 299,392 +0.11(+0.65%)
Sep 04, 2024 17.19 17.39 16.78 16.82 186,041 -0.39(-2.27%)
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.