Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zion Oil & Gas Inc
(NQ:
ZN
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
4.160
4.400
4.100
4.320
787,978
+0.22(+5.37%)
Apr 27, 2018
4.130
4.150
4.000
4.100
394,478
-0.05(-1.20%)
Apr 26, 2018
4.220
4.220
4.060
4.150
213,612
-0.04(-0.95%)
Apr 25, 2018
4.050
4.200
3.980
4.190
414,890
+0.12(+2.95%)
Apr 24, 2018
4.030
4.300
3.970
4.070
615,660
+0.03(+0.74%)
Apr 23, 2018
4.200
4.230
3.870
4.040
652,444
-0.20(-4.72%)
Apr 20, 2018
4.250
4.400
4.210
4.240
400,450
-0.05(-1.17%)
Apr 19, 2018
4.290
4.470
4.250
4.290
333,801
-0.03(-0.69%)
Apr 18, 2018
4.240
4.390
4.240
4.320
316,724
+0.03(+0.70%)
Apr 17, 2018
4.270
4.453
4.210
4.290
526,274
-0.08(-1.83%)
Apr 16, 2018
4.550
4.600
4.260
4.370
659,249
-0.22(-4.79%)
Apr 13, 2018
4.570
4.690
4.500
4.590
463,798
+0.01(+0.22%)
Apr 12, 2018
4.640
4.700
4.350
4.580
982,676
-0.29(-5.95%)
Apr 11, 2018
4.550
4.900
4.500
4.870
1,184,113
+0.33(+7.27%)
Apr 10, 2018
4.390
4.650
4.360
4.540
792,033
+0.20(+4.61%)
Apr 09, 2018
4.370
4.540
4.280
4.340
448,089
-0.07(-1.59%)
Apr 06, 2018
4.240
4.470
4.170
4.410
856,653
+0.06(+1.38%)
Apr 05, 2018
4.510
4.540
4.250
4.350
496,908
-0.15(-3.33%)
Apr 04, 2018
4.530
4.550
4.130
4.500
899,121
-0.12(-2.60%)
Apr 03, 2018
4.450
4.850
4.400
4.620
1,169,450
+0.23(+5.24%)
Apr 02, 2018
4.700
4.700
4.240
4.390
1,348,071
-0.37(-7.77%)
Mar 29, 2018
4.760
4.760
4.760
0
+0.80(+20.20%)
Mar 28, 2018
4.600
4.790
3.000
3.960
6,259,886
-0.73(-15.57%)
Mar 27, 2018
5.350
5.390
4.620
4.690
1,419,540
-0.66(-12.34%)
Mar 26, 2018
5.210
5.400
5.110
5.350
907,184
+0.13(+2.49%)
Mar 23, 2018
5.200
5.440
5.110
5.220
660,260
+0.04(+0.77%)
Mar 22, 2018
5.430
5.650
5.170
5.180
1,238,237
-0.35(-6.33%)
Mar 21, 2018
5.100
5.800
5.100
5.530
1,276,814
+0.32(+6.14%)
Mar 20, 2018
5.100
5.250
5.050
5.210
607,503
+0.04(+0.77%)
Mar 19, 2018
4.930
5.230
4.900
5.170
1,049,959
+0.12(+2.38%)
Mar 16, 2018
4.880
5.100
4.750
5.050
1,766,911
+0.18(+3.70%)
Mar 15, 2018
4.620
4.930
4.430
4.870
1,101,797
+0.31(+6.80%)
Mar 14, 2018
4.420
4.600
4.350
4.560
338,556
+0.18(+4.11%)
Mar 13, 2018
4.650
4.651
4.200
4.380
973,814
-0.27(-5.81%)
Mar 12, 2018
4.690
4.750
4.510
4.650
460,285
-0.03(-0.64%)
Mar 09, 2018
4.780
4.870
4.600
4.680
596,685
+0.03(+0.65%)
Mar 08, 2018
4.430
4.940
4.430
4.650
2,145,445
+0.22(+4.97%)
Mar 07, 2018
4.140
4.450
4.100
4.430
743,686
+0.26(+6.24%)
Mar 06, 2018
4.240
4.240
4.030
4.170
501,344
+0.00(+0.00%)
Mar 05, 2018
4.250
4.280
4.110
4.170
388,612
-0.03(-0.71%)
Mar 02, 2018
4.050
4.270
3.926
4.200
607,481
+0.16(+3.96%)
Mar 01, 2018
4.020
4.200
4.000
4.040
421,387
-0.02(-0.49%)
Feb 28, 2018
4.050
4.133
3.775
4.060
1,346,667
-0.02(-0.49%)
Feb 27, 2018
4.410
4.478
3.950
4.080
1,645,893
-0.29(-6.64%)
Feb 26, 2018
4.500
4.910
4.300
4.370
5,249,894
+0.09(+2.10%)
Feb 23, 2018
4.190
4.400
4.030
4.280
1,125,806
+0.10(+2.27%)
Feb 22, 2018
4.185
813,609
-0.01(-0.12%)
Feb 21, 2018
4.530
4.680
3.995
4.190
2,550,168
-0.28(-6.26%)
Feb 20, 2018
4.110
4.600
3.910
4.470
3,043,630
+0.43(+10.64%)
Feb 16, 2018
4.040
4.040
4.040
0
+0.00(+0.00%)
Feb 15, 2018
4.360
4.440
3.930
4.040
4,143,666
-0.31(-7.13%)
Feb 14, 2018
3.900
4.840
3.400
4.350
11,510,007
+0.05(+1.16%)
Feb 13, 2018
2.300
4.470
2.250
4.300
13,583,150
+2.00(+86.96%)
Feb 12, 2018
2.350
2.400
2.251
2.300
222,083
+0.03(+1.32%)
Feb 09, 2018
2.290
2.340
2.250
2.270
299,079
+0.03(+1.34%)
Feb 08, 2018
2.270
2.350
2.250
2.240
211,605
-0.06(-2.61%)
Feb 07, 2018
2.300
2.365
2.280
2.300
226,238
+0.00(+0.00%)
Feb 06, 2018
2.270
2.430
2.250
2.300
367,096
-0.13(-5.54%)
Feb 05, 2018
2.500
2.560
2.360
2.435
365,296
-0.08(-3.17%)
Feb 02, 2018
2.640
2.670
2.400
2.515
658,814
-0.18(-6.52%)
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
.