Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.950 +0.020 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 4.000 4.090 3.870 3.950 70,900 +0.02(+0.51%)
Aug 29, 2024 3.780 4.000 3.750 3.930 91,913 +0.11(+2.88%)
Aug 28, 2024 4.050 4.100 3.670 3.820 158,679 -0.28(-6.83%)
Aug 27, 2024 4.090 4.340 3.940 4.100 212,740 +0.07(+1.74%)
Aug 26, 2024 4.180 4.220 3.950 4.030 174,499 -0.15(-3.59%)
Aug 23, 2024 4.360 4.600 4.100 4.180 250,257 -0.15(-3.46%)
Aug 22, 2024 4.770 4.820 4.260 4.330 341,210 -0.44(-9.22%)
Aug 21, 2024 4.170 5.000 4.170 4.770 853,348 +0.73(+18.07%)
Aug 20, 2024 5.090 5.090 3.820 4.040 647,484 -1.15(-22.16%)
Aug 19, 2024 5.130 5.360 5.070 5.190 180,422 +0.03(+0.58%)
Aug 16, 2024 5.940 5.940 5.110 5.160 339,722 -0.68(-11.64%)
Aug 15, 2024 6.280 6.740 5.680 5.840 298,549 -0.16(-2.67%)
Aug 14, 2024 6.190 6.190 5.060 6.000 405,593 -0.25(-4.00%)
Aug 13, 2024 7.050 7.230 6.220 6.250 283,628 -0.76(-10.84%)
Aug 12, 2024 7.970 8.030 7.010 7.010 370,005 -0.96(-12.05%)
Aug 09, 2024 8.230 8.490 7.910 7.970 171,623 -0.58(-6.78%)
Aug 08, 2024 8.080 8.590 7.830 8.550 285,926 +0.41(+5.04%)
Aug 07, 2024 8.900 9.170 7.811 8.140 296,447 -0.83(-9.25%)
Aug 06, 2024 9.310 9.750 8.820 8.970 283,111 -0.15(-1.64%)
Aug 05, 2024 8.210 9.174 8.010 9.120 240,786 +0.09(+1.00%)
Aug 02, 2024 9.800 9.988 8.760 9.030 299,377 -0.87(-8.79%)
Aug 01, 2024 10.50 10.54 9.750 9.900 314,691 -0.04(-0.35%)
Jul 31, 2024 9.500 11.55 9.420 9.935 964,070 +0.43(+4.47%)
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%)
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.