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

Ecoark Holdings Inc (NQ: ZEST )

0.1741 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 20, 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 (%)
Mar 20, 2023 0.1741 0 -0.01(-4.55%)
Mar 17, 2023 0.1899 0.2075 0.1824 0.1824 937,300 -0.03(-12.31%)
Mar 16, 2023 0.2026 0.2170 0.1776 0.2080 1,696,274 +0.02(+8.39%)
Mar 15, 2023 0.1950 0.2029 0.1711 0.1919 925,339 +0.00(+1.00%)
Mar 14, 2023 0.2072 0.2141 0.1751 0.1900 1,867,117 -0.01(-7.32%)
Mar 13, 2023 0.1795 0.2300 0.1731 0.2050 1,994,093 +0.03(+17.01%)
Mar 10, 2023 0.1785 0.1800 0.1650 0.1752 412,546 -0.00(-1.30%)
Mar 09, 2023 0.1900 0.1965 0.1703 0.1775 245,303 -0.02(-8.36%)
Mar 08, 2023 0.1735 0.2029 0.1701 0.1937 295,540 -0.00(-0.67%)
Mar 07, 2023 0.2200 0.2200 0.1800 0.1950 335,007 -0.01(-2.50%)
Mar 06, 2023 0.1800 0.2098 0.1800 0.2000 176,683 +0.01(+4.38%)
Mar 03, 2023 0.1995 0.2099 0.1900 0.1916 209,909 -0.02(-8.06%)
Mar 02, 2023 0.2199 0.2250 0.1759 0.2084 518,292 -0.01(-6.13%)
Mar 01, 2023 0.2300 0.2398 0.1850 0.2220 672,125 +0.00(+0.91%)
Feb 28, 2023 0.1833 0.2200 0.1800 0.2200 470,209 +0.03(+16.40%)
Feb 27, 2023 0.1843 0.1895 0.1700 0.1890 377,216 -0.00(-0.53%)
Feb 24, 2023 0.1945 0.2099 0.1600 0.1900 1,046,131 -0.01(-5.24%)
Feb 23, 2023 0.2037 0.2200 0.1883 0.2005 826,463 -0.01(-4.52%)
Feb 22, 2023 0.2226 0.2275 0.1906 0.2100 707,501 -0.00(-0.94%)
Feb 21, 2023 0.2334 0.2353 0.2027 0.2120 411,729 -0.01(-3.59%)
Feb 17, 2023 0.2300 0.2300 0.2102 0.2199 269,154 -0.02(-8.18%)
Feb 16, 2023 0.2287 0.2440 0.2110 0.2395 362,938 +0.01(+4.59%)
Feb 15, 2023 0.2290 0.2500 0.2100 0.2290 471,367 -0.01(-3.01%)
Feb 14, 2023 0.2309 0.2450 0.2027 0.2361 580,634 -0.00(-0.80%)
Feb 13, 2023 0.2620 0.2720 0.2010 0.2380 1,623,844 -0.07(-21.66%)
Feb 10, 2023 0.3600 0.3700 0.2800 0.3038 5,196,922 +0.00(+1.27%)
Feb 09, 2023 0.3330 0.3382 0.2900 0.3000 2,639,951 -0.02(-5.42%)
Feb 08, 2023 0.3559 0.3579 0.3170 0.3172 48,518 -0.02(-6.43%)
Feb 07, 2023 0.3370 0.3628 0.3202 0.3390 104,580 +0.00(+0.44%)
Feb 06, 2023 0.3360 0.3400 0.3201 0.3375 70,337 +0.02(+5.47%)
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%)
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.