Ecoark Holdings Inc (NQ: ZEST )

0.3200 -0.0166 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.3487 0.3492 0.3100 0.3200 63,695 -0.02(-4.93%)
Feb 02, 2023 0.3800 0.3800 0.3220 0.3366 131,405 +0.01(+4.57%)
Feb 01, 2023 0.3715 0.3799 0.3205 0.3219 65,231 -0.03(-9.04%)
Jan 31, 2023 0.3800 0.3800 0.3201 0.3539 35,227 +0.01(+2.73%)
Jan 30, 2023 0.3558 0.3792 0.3301 0.3445 91,288 +0.01(+1.65%)
Jan 27, 2023 0.3700 0.3700 0.3266 0.3389 31,101 +0.03(+8.97%)
Jan 26, 2023 0.3300 0.3600 0.3110 0.3110 80,739 +0.00(+0.32%)
Jan 25, 2023 0.3300 0.3383 0.3001 0.3100 32,076 -0.01(-3.79%)
Jan 24, 2023 0.3609 0.3609 0.3221 0.3222 45,526 -0.02(-5.29%)
Jan 23, 2023 0.3657 0.3700 0.3228 0.3402 10,486 -0.01(-2.33%)
Jan 20, 2023 0.3763 0.3800 0.3207 0.3483 21,426 -0.01(-2.82%)
Jan 19, 2023 0.3799 0.3838 0.3205 0.3584 52,173 -0.00(-0.44%)
Jan 18, 2023 0.3643 0.3750 0.3524 0.3600 28,844 -0.01(-3.97%)
Jan 17, 2023 0.4180 0.4180 0.3200 0.3749 88,888 -0.01(-1.34%)
Jan 13, 2023 0.3750 0.3822 0.3400 0.3800 47,590 +0.02(+5.58%)
Jan 12, 2023 0.3900 0.3900 0.3250 0.3599 35,364 +0.00(+1.38%)
Jan 11, 2023 0.3500 0.4000 0.3200 0.3550 127,517 +0.01(+1.72%)
Jan 10, 2023 0.3475 0.3893 0.2900 0.3490 332,516 +0.02(+6.31%)
Jan 09, 2023 0.2874 0.3300 0.2600 0.3283 99,584 +0.05(+18.73%)
Jan 06, 2023 0.2500 0.2999 0.2342 0.2765 69,009 +0.05(+23.99%)
Jan 05, 2023 0.2600 0.2760 0.2201 0.2230 15,761 -0.04(-14.20%)
Jan 04, 2023 0.2899 0.2899 0.2429 0.2599 27,454 -0.01(-3.74%)
Jan 03, 2023 0.2316 0.2700 0.2000 0.2700 59,995 +0.04(+17.49%)
Dec 30, 2022 0.2100 0.2298 0.1905 0.2298 136,635 +0.01(+4.12%)
Dec 29, 2022 0.1820 0.2207 0.1750 0.2207 78,499 +0.04(+21.06%)
Dec 28, 2022 0.2200 0.2200 0.1750 0.1823 125,865 -0.03(-13.19%)
Dec 27, 2022 0.2900 0.2900 0.1940 0.2100 129,377 -0.07(-25.74%)
Dec 23, 2022 0.2500 0.3000 0.2500 0.2828 22,189 +0.01(+4.43%)
Dec 22, 2022 0.3100 0.3100 0.2691 0.2708 55,972 -0.04(-12.67%)
Dec 21, 2022 0.2800 0.3400 0.2800 0.3101 75,179 +0.03(+10.75%)
Dec 20, 2022 0.3101 0.3800 0.2768 0.2800 59,862 -0.03(-9.68%)
Dec 19, 2022 0.3500 0.4001 0.2102 0.3100 114,392 -0.04(-11.68%)
Dec 16, 2022 0.3800 0.4000 0.3500 0.3510 81,099 -0.03(-7.66%)
Dec 15, 2022 0.3600 0.4001 0.3550 0.3801 44,709 +0.02(+5.58%)
Dec 14, 2022 0.4000 0.4001 0.3400 0.3600 134,563 -0.04(-10.02%)
Dec 13, 2022 0.4500 0.4600 0.4000 0.4001 39,974 -0.05(-10.81%)
Dec 12, 2022 0.4487 0.4626 0.4001 0.4486 13,749 -0.01(-3.03%)
Dec 09, 2022 0.5250 0.5900 0.4001 0.4626 119,558 +0.01(+1.11%)
Dec 08, 2022 0.4900 0.5450 0.4500 0.4575 56,840 -0.04(-8.50%)
Dec 07, 2022 0.5000 0.5000 0.4849 0.5000 13,028 -0.02(-3.85%)
Dec 06, 2022 0.5500 0.5600 0.5000 0.5200 22,672 -0.04(-7.09%)
Dec 05, 2022 0.6000 0.6000 0.5536 0.5597 26,466 -0.04(-6.72%)
Dec 02, 2022 0.5800 0.6001 0.5716 0.6000 17,388 +0.00(+0.00%)
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.