Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.7528 -0.0562 (-6.95%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2025 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 28, 2025 0.7880 0.8099 0.7300 0.7528 166,313 -0.06(-6.95%)
Mar 27, 2025 0.8500 0.8500 0.7900 0.8090 89,534 -0.03(-3.60%)
Mar 26, 2025 0.9200 0.9200 0.8200 0.8392 115,364 -0.06(-6.79%)
Mar 25, 2025 0.8900 0.9100 0.8701 0.9003 92,839 +0.01(+1.29%)
Mar 24, 2025 0.9398 0.9398 0.8501 0.8888 107,522 +0.02(+1.93%)
Mar 21, 2025 0.9280 0.9399 0.8706 0.8720 146,903 -0.09(-9.71%)
Mar 20, 2025 0.9700 0.9790 0.8230 0.9658 302,749 -0.01(-1.45%)
Mar 19, 2025 0.9900 1.020 0.9210 0.9800 244,534 -0.01(-0.93%)
Mar 18, 2025 0.9200 1.000 0.8819 0.9892 290,955 +0.07(+7.52%)
Mar 17, 2025 0.8500 0.9434 0.8251 0.9200 382,074 +0.11(+13.57%)
Mar 14, 2025 0.7900 0.8200 0.7900 0.8101 41,584 +0.02(+2.41%)
Mar 13, 2025 0.7921 0.8200 0.7900 0.7910 69,681 -0.02(-2.47%)
Mar 12, 2025 0.8205 0.8205 0.7617 0.8110 132,695 +0.01(+1.38%)
Mar 11, 2025 0.8000 0.8171 0.7650 0.8000 54,322 +0.01(+1.39%)
Mar 10, 2025 0.8169 0.8394 0.7600 0.7890 172,615 -0.04(-4.94%)
Mar 07, 2025 0.8000 0.8400 0.7850 0.8300 46,008 +0.03(+3.75%)
Mar 06, 2025 0.8500 0.8500 0.7900 0.8000 107,480 -0.03(-4.19%)
Mar 05, 2025 0.7600 0.8599 0.7600 0.8350 159,553 +0.08(+10.60%)
Mar 04, 2025 0.7200 0.7578 0.6600 0.7550 121,521 +0.03(+4.70%)
Mar 03, 2025 0.8000 0.8050 0.7200 0.7211 74,925 -0.07(-8.69%)
Feb 28, 2025 0.8100 0.8100 0.7710 0.7897 91,999 -0.02(-2.51%)
Feb 27, 2025 0.8449 0.8449 0.7805 0.8100 101,605 -0.02(-2.53%)
Feb 26, 2025 0.8200 0.8597 0.8010 0.8310 78,615 +0.02(+2.59%)
Feb 25, 2025 0.8288 0.8600 0.7800 0.8100 88,222 +0.01(+0.98%)
Feb 24, 2025 0.8300 0.8450 0.7650 0.8021 162,178 +0.00(+0.26%)
Feb 21, 2025 0.8557 0.8557 0.7800 0.8000 125,071 -0.02(-2.18%)
Feb 20, 2025 0.8450 0.8522 0.7800 0.8178 125,244 -0.02(-1.94%)
Feb 19, 2025 0.8803 0.9100 0.8300 0.8340 159,929 -0.05(-5.26%)
Feb 18, 2025 0.9400 0.9441 0.8750 0.8803 232,110 -0.03(-3.16%)
Feb 14, 2025 0.8300 0.9500 0.8300 0.9090 327,977 +0.06(+6.95%)
Feb 13, 2025 0.8000 0.8800 0.7901 0.8499 371,465 +0.05(+6.26%)
Feb 12, 2025 0.7615 0.8100 0.7400 0.7998 198,693 +0.05(+6.64%)
Feb 11, 2025 0.7900 0.7900 0.7500 0.7500 149,381 -0.04(-5.42%)
Feb 10, 2025 0.7600 0.8300 0.7530 0.7930 308,116 -0.00(-0.50%)
Feb 07, 2025 0.8179 0.8300 0.7700 0.7970 302,235 -0.03(-3.99%)
Feb 06, 2025 0.8200 0.8795 0.8200 0.8301 287,640 +0.01(+0.81%)
Feb 05, 2025 0.8966 0.9100 0.8050 0.8234 604,938 -0.11(-11.46%)
Feb 04, 2025 0.9200 1.010 0.9100 0.9300 564,610 -0.05(-5.58%)
Feb 03, 2025 1.150 1.180 0.7299 0.9850 2,354,555 -0.21(-17.92%)
Jan 31, 2025 1.270 1.310 1.130 1.200 4,300,135 -0.21(-14.89%)
Jan 30, 2025 1.040 1.650 1.030 1.410 23,341,090 +0.38(+36.89%)
Jan 29, 2025 1.100 1.100 1.030 1.030 53,114 -0.03(-2.83%)
Jan 28, 2025 1.080 1.080 1.000 1.060 89,833 -0.02(-1.85%)
Jan 27, 2025 1.120 1.120 1.070 1.080 61,160 +0.00(+0.00%)
Jan 24, 2025 1.090 1.110 1.060 1.080 107,483 -0.01(-0.92%)
Jan 23, 2025 1.100 1.110 1.080 1.090 84,496 -0.01(-0.91%)
Jan 22, 2025 1.090 1.130 1.070 1.100 105,229 +0.01(+0.92%)
Jan 21, 2025 1.140 1.140 1.070 1.090 117,951 -0.03(-2.68%)
Jan 17, 2025 1.130 1.140 1.070 1.120 98,858 +0.02(+1.82%)
Jan 16, 2025 1.100 1.110 1.070 1.100 182,785 +0.03(+2.73%)
Jan 15, 2025 1.100 1.120 1.060 1.071 129,772 -0.02(-1.76%)
Jan 14, 2025 1.180 1.180 1.060 1.090 238,487 -0.07(-6.03%)
Jan 13, 2025 1.150 1.200 1.100 1.160 141,530 -0.02(-1.69%)
Jan 10, 2025 1.200 1.200 1.150 1.180 117,095 -0.02(-1.67%)
Jan 08, 2025 1.330 1.360 1.180 1.200 305,876 -0.16(-11.76%)
Jan 07, 2025 1.400 1.430 1.300 1.360 219,037 -0.07(-4.90%)
Jan 06, 2025 1.410 1.470 1.300 1.430 332,844 +0.04(+2.88%)
Jan 03, 2025 1.310 1.390 1.300 1.390 307,669 +0.09(+6.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.