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

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
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 (%)
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.