(NY: ZK )

22.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	24.76	25.30	22.16	22.29	3,225,295	+1.20(+5.69%)
Sep 27, 2024	18.78	21.86	18.77	21.09	2,594,459	+2.76(+15.06%)
Sep 26, 2024	18.80	19.16	17.67	18.33	1,448,763	+0.86(+4.92%)
Sep 25, 2024	17.54	17.82	16.95	17.47	617,724	-0.62(-3.43%)
Sep 24, 2024	17.50	18.60	17.11	18.09	1,189,911	+1.61(+9.77%)
Sep 23, 2024	15.92	16.68	15.47	16.48	457,411	+0.27(+1.67%)
Sep 20, 2024	16.81	16.85	15.50	16.21	672,365	-0.24(-1.46%)
Sep 19, 2024	15.61	16.84	15.35	16.45	1,125,793	+1.29(+8.51%)
Sep 18, 2024	16.25	16.31	15.12	15.16	444,526	-0.96(-5.96%)
Sep 17, 2024	15.95	16.62	15.79	16.12	426,648	+0.37(+2.35%)
Sep 16, 2024	15.86	15.88	15.45	15.75	224,540	-0.23(-1.44%)
Sep 13, 2024	16.30	16.54	15.90	15.98	234,544	-0.37(-2.26%)
Sep 12, 2024	16.87	16.87	16.19	16.35	267,441	-0.57(-3.37%)
Sep 11, 2024	16.74	16.98	16.05	16.92	229,778	+0.63(+3.87%)
Sep 10, 2024	15.73	16.86	15.73	16.29	440,183	+0.41(+2.58%)
Sep 09, 2024	15.66	16.04	15.46	15.88	241,989	+0.56(+3.66%)
Sep 06, 2024	16.94	17.00	15.28	15.32	610,757	-1.66(-9.78%)
Sep 05, 2024	15.76	17.45	15.60	16.98	739,002	+1.36(+8.71%)
Sep 04, 2024	15.89	16.48	15.51	15.62	266,363	-0.33(-2.07%)
Sep 03, 2024	16.00	17.04	15.80	15.95	447,272	-0.23(-1.42%)
Aug 30, 2024	16.60	18.00	16.02	16.18	864,268	-0.02(-0.12%)
Aug 29, 2024	15.39	16.40	15.20	16.20	510,311	+1.10(+7.28%)
Aug 28, 2024	16.80	17.00	15.00	15.10	444,741	-1.65(-9.85%)
Aug 27, 2024	16.15	17.27	16.09	16.75	335,409	+0.73(+4.56%)
Aug 26, 2024	16.88	16.90	15.79	16.02	404,390	-0.98(-5.76%)
Aug 23, 2024	18.21	18.71	16.82	17.00	490,811	-1.04(-5.76%)
Aug 22, 2024	16.88	18.37	16.30	18.04	1,030,386	+1.19(+7.06%)
Aug 21, 2024	15.59	16.98	14.75	16.85	909,947	+1.63(+10.71%)
Aug 20, 2024	16.51	16.61	14.93	15.22	493,709	-1.37(-8.26%)
Aug 19, 2024	16.00	17.14	15.98	16.59	765,653	+0.91(+5.80%)
Aug 16, 2024	15.70	15.85	15.12	15.68	157,615	+0.18(+1.16%)
Aug 15, 2024	15.18	15.65	15.13	15.50	245,020	+0.53(+3.54%)
Aug 14, 2024	15.66	15.95	14.92	14.97	355,174	-0.38(-2.48%)
Aug 13, 2024	14.57	15.66	14.45	15.35	466,574	+0.99(+6.89%)
Aug 12, 2024	13.63	14.98	13.00	14.36	709,949	+0.84(+6.21%)
Aug 09, 2024	15.30	15.33	13.41	13.52	628,997	-1.71(-11.23%)
Aug 08, 2024	15.25	15.64	14.79	15.23	178,669	+0.13(+0.86%)
Aug 07, 2024	16.10	16.10	15.03	15.10	135,467	-0.89(-5.57%)
Aug 06, 2024	14.74	16.18	14.50	15.99	300,001	+1.23(+8.33%)
Aug 05, 2024	14.31	15.40	14.20	14.76	338,358	-0.54(-3.53%)
Aug 02, 2024	14.96	15.39	14.50	15.30	266,793	-0.08(-0.52%)

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.