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

(NY: ZONE )

1.650 -0.140 (-7.82%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.770 1.780 1.610 1.650 11,995 -0.14(-7.82%)
Aug 29, 2024 1.750 1.850 1.690 1.790 11,033 +0.04(+2.29%)
Aug 28, 2024 1.850 1.850 1.750 1.750 6,592 +0.10(+6.06%)
Aug 27, 2024 1.690 1.850 1.650 1.650 4,988 -0.07(-4.32%)
Aug 26, 2024 1.680 1.760 1.680 1.724 2,652 -0.01(-0.31%)
Aug 23, 2024 1.740 1.830 1.710 1.730 10,624 +0.05(+2.97%)
Aug 22, 2024 1.680 1.680 1.680 1.680 2,214 -0.03(-1.75%)
Aug 21, 2024 1.750 1.800 1.650 1.710 9,450 +0.01(+0.59%)
Aug 20, 2024 1.830 1.840 1.655 1.700 15,634 -0.30(-15.00%)
Aug 19, 2024 1.650 2.000 1.635 2.000 4,704 +0.33(+19.75%)
Aug 16, 2024 1.880 1.880 1.620 1.670 8,865 -0.13(-7.22%)
Aug 15, 2024 2.040 2.040 1.700 1.800 18,919 +0.04(+2.27%)
Aug 14, 2024 1.710 2.100 1.510 1.760 22,775 +0.09(+5.39%)
Aug 13, 2024 1.790 1.910 1.670 1.670 5,380 -0.03(-1.76%)
Aug 12, 2024 1.933 1.933 1.660 1.700 6,144 -0.12(-6.59%)
Aug 09, 2024 1.720 1.900 1.560 1.820 7,212 +0.00(+0.00%)
Aug 08, 2024 1.860 1.860 1.790 1.820 3,521 +0.09(+5.20%)
Aug 07, 2024 1.925 1.925 1.720 1.730 7,713 -0.03(-1.70%)
Aug 06, 2024 1.640 1.810 1.640 1.760 3,692 +0.00(+0.00%)
Aug 05, 2024 1.670 1.950 1.500 1.760 6,893 -0.13(-6.88%)
Aug 02, 2024 1.680 1.980 1.670 1.890 6,262 +0.10(+5.59%)
Aug 01, 2024 1.840 1.900 1.620 1.790 5,257 -0.01(-0.56%)
Jul 31, 2024 1.810 1.969 1.800 1.800 15,057 +0.04(+2.33%)
Jul 30, 2024 1.810 1.900 1.645 1.759 15,675 -0.04(-2.28%)
Jul 29, 2024 1.840 1.909 1.700 1.800 10,612 -0.06(-3.23%)
Jul 26, 2024 2.200 2.320 1.800 1.860 26,373 -0.15(-7.46%)
Jul 25, 2024 1.860 2.060 1.850 2.010 16,936 -0.02(-0.99%)
Jul 24, 2024 1.910 2.490 1.770 2.030 9,147 -0.07(-3.22%)
Jul 23, 2024 2.030 2.360 1.830 2.098 25,955 +0.09(+4.36%)
Jul 22, 2024 2.020 2.110 1.770 2.010 17,284 +0.03(+1.52%)
Jul 19, 2024 2.010 2.090 1.650 1.980 13,461 +0.01(+0.51%)
Jul 18, 2024 2.060 2.100 1.880 1.970 11,938 -0.01(-0.51%)
Jul 17, 2024 2.060 2.160 1.740 1.980 26,397 -0.07(-3.41%)
Jul 16, 2024 2.140 2.190 1.981 2.050 37,852 -0.01(-0.49%)
Jul 15, 2024 2.170 2.180 2.010 2.060 17,923 -0.03(-1.44%)
Jul 12, 2024 2.060 2.300 1.979 2.090 15,357 +0.06(+3.21%)
Jul 11, 2024 2.210 2.210 2.010 2.025 8,523 -0.02(-1.22%)
Jul 10, 2024 2.110 2.210 2.000 2.050 9,418 +0.01(+0.49%)
Jul 09, 2024 2.190 2.300 1.980 2.040 42,724 -0.18(-8.11%)
Jul 08, 2024 2.390 2.390 2.000 2.220 63,494 -0.18(-7.50%)
Jul 05, 2024 2.330 2.600 2.096 2.400 29,396 +0.10(+4.35%)
Jul 03, 2024 2.355 2.365 2.265 2.300 8,626 -0.20(-8.00%)
Jul 02, 2024 2.240 2.720 2.072 2.500 34,007 +0.31(+14.16%)
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.