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

(NY: ZONE )

1.726 +0.056 (+3.35%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 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 (%)
Nov 08, 2024 1.590 1.795 1.590 1.726 36,577 +0.06(+3.35%)
Nov 07, 2024 1.390 1.770 1.360 1.670 123,525 +0.31(+22.79%)
Nov 06, 2024 1.420 1.420 1.350 1.360 11,530 +0.01(+0.74%)
Nov 05, 2024 1.300 1.370 1.300 1.350 15,693 -0.01(-0.74%)
Nov 04, 2024 1.346 1.386 1.310 1.360 14,502 +0.02(+1.49%)
Nov 01, 2024 1.300 1.400 1.270 1.340 44,307 +0.03(+2.29%)
Oct 31, 2024 1.395 1.395 1.310 1.310 16,883 -0.09(-6.43%)
Oct 30, 2024 1.470 1.585 1.375 1.400 51,380 -0.18(-11.39%)
Oct 29, 2024 1.680 1.850 1.350 1.580 98,284 -0.15(-8.67%)
Oct 28, 2024 1.520 1.760 1.400 1.730 69,281 +0.28(+19.31%)
Oct 25, 2024 1.450 1.666 1.400 1.450 35,763 -0.03(-2.03%)
Oct 24, 2024 1.510 1.760 1.410 1.480 19,158 -0.03(-1.99%)
Oct 23, 2024 1.540 1.580 1.510 1.510 5,333 -0.07(-4.43%)
Oct 22, 2024 1.610 1.610 1.580 1.580 10,292 -0.04(-2.77%)
Oct 21, 2024 1.850 1.850 1.550 1.625 25,866 -0.08(-4.92%)
Oct 18, 2024 1.480 1.720 1.480 1.709 89,227 +0.31(+22.07%)
Oct 17, 2024 1.500 1.800 1.250 1.400 112,746 +0.11(+8.53%)
Oct 16, 2024 1.350 1.356 1.290 1.290 8,615 -0.08(-5.84%)
Oct 15, 2024 1.440 1.450 1.320 1.370 10,828 +0.07(+5.38%)
Oct 14, 2024 1.430 1.440 1.260 1.300 6,669 +0.03(+2.36%)
Oct 11, 2024 1.260 1.270 1.260 1.270 937 +0.02(+1.60%)
Oct 10, 2024 1.250 1.290 1.240 1.250 3,423 -0.03(-2.34%)
Oct 09, 2024 1.260 1.320 1.220 1.280 3,223 -0.01(-0.78%)
Oct 08, 2024 1.360 1.370 1.240 1.290 9,349 -0.08(-5.84%)
Oct 07, 2024 1.370 1.450 1.340 1.370 6,900 +0.05(+3.79%)
Oct 04, 2024 1.290 1.320 1.250 1.320 8,357 +0.08(+6.45%)
Oct 03, 2024 1.310 1.360 1.240 1.240 3,440 -0.07(-5.34%)
Oct 02, 2024 1.350 1.420 1.240 1.310 45,904 +0.05(+3.97%)
Oct 01, 2024 1.220 1.300 1.205 1.260 9,972 -0.05(-3.82%)
Sep 30, 2024 1.450 1.475 1.300 1.310 8,437 -0.15(-10.27%)
Sep 27, 2024 1.500 1.500 1.460 1.460 4,465 -0.12(-7.59%)
Sep 26, 2024 1.560 1.660 1.451 1.580 11,281 -0.01(-0.63%)
Sep 25, 2024 1.500 1.590 1.450 1.590 1,449 -0.03(-1.85%)
Sep 24, 2024 1.680 1.680 1.620 1.620 4,087 -0.03(-1.82%)
Sep 23, 2024 1.750 1.752 1.650 1.650 9,422 -0.11(-6.25%)
Sep 20, 2024 1.770 1.770 1.650 1.760 13,381 +0.22(+14.29%)
Sep 19, 2024 1.640 1.639 1.500 1.540 9,358 +0.04(+2.67%)
Sep 18, 2024 1.650 1.650 1.500 1.500 3,585 +0.00(+0.00%)
Sep 17, 2024 1.570 1.675 1.500 1.500 7,002 -0.01(-0.66%)
Sep 16, 2024 1.610 1.620 1.510 1.510 8,450 -0.06(-3.82%)
Sep 13, 2024 1.570 1.570 1.570 1.570 1,775 +0.07(+4.67%)
Sep 12, 2024 1.430 1.580 1.370 1.500 6,069 +0.05(+3.44%)
Sep 11, 2024 1.580 1.660 1.349 1.450 8,806 -0.14(-8.80%)
Sep 10, 2024 1.590 1.590 1.560 1.590 1,871 -0.01(-0.63%)
Sep 09, 2024 1.600 1.600 1.600 1.600 1,295 +0.01(+0.63%)
Sep 06, 2024 1.640 1.770 1.440 1.590 2,029 -0.05(-3.05%)
Sep 05, 2024 1.520 1.850 1.400 1.640 8,409 +0.02(+1.23%)
Sep 04, 2024 1.560 1.790 1.460 1.620 3,988 +0.02(+1.25%)
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.