(NY: ZONE )

1.400 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	1.470	1.585	1.375	1.400	51,380	-0.18(-11.39%)
Oct 29, 2024	1.680	1.850	1.350	1.580	98,284	-0.15(-8.67%)
Oct 28, 2024	1.520	1.760	1.400	1.730	69,281	+0.28(+19.31%)
Oct 25, 2024	1.450	1.666	1.400	1.450	35,763	-0.03(-2.03%)
Oct 24, 2024	1.510	1.760	1.410	1.480	19,158	-0.03(-1.99%)
Oct 23, 2024	1.540	1.580	1.510	1.510	5,333	-0.07(-4.43%)
Oct 22, 2024	1.610	1.610	1.580	1.580	10,292	-0.04(-2.77%)
Oct 21, 2024	1.850	1.850	1.550	1.625	25,866	-0.08(-4.92%)
Oct 18, 2024	1.480	1.720	1.480	1.709	89,227	+0.31(+22.07%)
Oct 17, 2024	1.500	1.800	1.250	1.400	112,746	+0.11(+8.53%)
Oct 16, 2024	1.350	1.356	1.290	1.290	8,615	-0.08(-5.84%)
Oct 15, 2024	1.440	1.450	1.320	1.370	10,828	+0.07(+5.38%)
Oct 14, 2024	1.430	1.440	1.260	1.300	6,669	+0.03(+2.36%)
Oct 11, 2024	1.260	1.270	1.260	1.270	937	+0.02(+1.60%)
Oct 10, 2024	1.250	1.290	1.240	1.250	3,423	-0.03(-2.34%)
Oct 09, 2024	1.260	1.320	1.220	1.280	3,223	-0.01(-0.78%)
Oct 08, 2024	1.360	1.370	1.240	1.290	9,349	-0.08(-5.84%)
Oct 07, 2024	1.370	1.450	1.340	1.370	6,900	+0.05(+3.79%)
Oct 04, 2024	1.290	1.320	1.250	1.320	8,357	+0.08(+6.45%)
Oct 03, 2024	1.310	1.360	1.240	1.240	3,440	-0.07(-5.34%)
Oct 02, 2024	1.350	1.420	1.240	1.310	45,904	+0.05(+3.97%)
Oct 01, 2024	1.220	1.300	1.205	1.260	9,972	-0.05(-3.82%)
Sep 30, 2024	1.450	1.475	1.300	1.310	8,437	-0.15(-10.27%)
Sep 27, 2024	1.500	1.500	1.460	1.460	4,465	-0.12(-7.59%)
Sep 26, 2024	1.560	1.660	1.451	1.580	11,281	-0.01(-0.63%)
Sep 25, 2024	1.500	1.590	1.450	1.590	1,449	-0.03(-1.85%)
Sep 24, 2024	1.680	1.680	1.620	1.620	4,087	-0.03(-1.82%)
Sep 23, 2024	1.750	1.752	1.650	1.650	9,422	-0.11(-6.25%)
Sep 20, 2024	1.770	1.770	1.650	1.760	13,381	+0.22(+14.29%)
Sep 19, 2024	1.640	1.639	1.500	1.540	9,358	+0.04(+2.67%)
Sep 18, 2024	1.650	1.650	1.500	1.500	3,585	+0.00(+0.00%)
Sep 17, 2024	1.570	1.675	1.500	1.500	7,002	-0.01(-0.66%)
Sep 16, 2024	1.610	1.620	1.510	1.510	8,450	-0.06(-3.82%)
Sep 13, 2024	1.570	1.570	1.570	1.570	1,775	+0.07(+4.67%)
Sep 12, 2024	1.430	1.580	1.370	1.500	6,069	+0.05(+3.44%)
Sep 11, 2024	1.580	1.660	1.349	1.450	8,806	-0.14(-8.80%)
Sep 10, 2024	1.590	1.590	1.560	1.590	1,871	-0.01(-0.63%)
Sep 09, 2024	1.600	1.600	1.600	1.600	1,295	+0.01(+0.63%)
Sep 06, 2024	1.640	1.770	1.440	1.590	2,029	-0.05(-3.05%)
Sep 05, 2024	1.520	1.850	1.400	1.640	8,409	+0.02(+1.23%)
Sep 04, 2024	1.560	1.790	1.460	1.620	3,988	+0.02(+1.25%)
Sep 03, 2024	1.650	1.750	1.520	1.600	3,992	-0.05(-3.03%)
Aug 30, 2024	1.770	1.780	1.610	1.650	11,995	-0.14(-7.82%)
Aug 29, 2024	1.750	1.850	1.690	1.790	11,033	+0.04(+2.29%)
Aug 28, 2024	1.850	1.850	1.750	1.750	6,592	+0.10(+6.06%)
Aug 27, 2024	1.690	1.850	1.650	1.650	4,988	-0.07(-4.32%)
Aug 26, 2024	1.680	1.760	1.680	1.724	2,652	-0.01(-0.31%)
Aug 23, 2024	1.740	1.830	1.710	1.730	10,624	+0.05(+2.97%)
Aug 22, 2024	1.680	1.680	1.680	1.680	2,214	-0.03(-1.75%)
Aug 21, 2024	1.750	1.800	1.650	1.710	9,450	+0.01(+0.59%)
Aug 20, 2024	1.830	1.840	1.655	1.700	15,634	-0.30(-15.00%)
Aug 19, 2024	1.650	2.000	1.635	2.000	4,704	+0.33(+19.75%)
Aug 16, 2024	1.880	1.880	1.620	1.670	8,865	-0.13(-7.22%)
Aug 15, 2024	2.040	2.040	1.700	1.800	18,919	+0.04(+2.27%)
Aug 14, 2024	1.710	2.100	1.510	1.760	22,775	+0.09(+5.39%)
Aug 13, 2024	1.790	1.910	1.670	1.670	5,380	-0.03(-1.76%)
Aug 12, 2024	1.933	1.933	1.660	1.700	6,144	-0.12(-6.59%)
Aug 09, 2024	1.720	1.900	1.560	1.820	7,212	+0.00(+0.00%)
Aug 08, 2024	1.860	1.860	1.790	1.820	3,521	+0.09(+5.20%)
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%)

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.