Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecoark Holdings Inc (NQ: ZEST )

N/A 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 (%)
Jun 30, 2022 2.750 2.800 2.380 2.620 129,238 -0.13(-4.73%)
Jun 29, 2022 2.510 2.750 2.392 2.750 107,530 +0.23(+9.13%)
Jun 28, 2022 2.400 2.540 2.260 2.520 65,274 +0.06(+2.44%)
Jun 27, 2022 2.140 2.490 2.090 2.460 55,771 +0.22(+9.82%)
Jun 24, 2022 2.040 2.260 2.040 2.240 112,686 +0.19(+9.27%)
Jun 23, 2022 2.060 2.080 2.040 2.050 52,230 -0.01(-0.49%)
Jun 22, 2022 2.000 2.100 2.000 2.060 99,414 +0.10(+5.10%)
Jun 21, 2022 1.770 1.990 1.722 1.960 28,760 +0.18(+10.11%)
Jun 17, 2022 1.790 1.850 1.710 1.780 76,519 -0.08(-4.30%)
Jun 16, 2022 1.880 1.930 1.850 1.860 37,375 -0.02(-1.06%)
Jun 15, 2022 1.780 1.910 1.720 1.880 60,295 +0.11(+6.21%)
Jun 14, 2022 1.760 1.800 1.740 1.770 29,658 +0.02(+1.14%)
Jun 13, 2022 1.700 1.840 1.590 1.750 62,599 -0.09(-4.89%)
Jun 10, 2022 1.850 1.892 1.800 1.840 84,776 -0.07(-3.66%)
Jun 09, 2022 1.920 2.000 1.840 1.910 121,982 +0.03(+1.60%)
Jun 08, 2022 1.850 1.885 1.820 1.880 37,605 -0.03(-1.57%)
Jun 07, 2022 1.900 1.940 1.810 1.910 95,059 +0.01(+0.53%)
Jun 06, 2022 2.050 2.050 1.880 1.900 31,106 -0.11(-5.47%)
Jun 03, 2022 1.870 2.020 1.870 2.010 27,683 +0.05(+2.55%)
Jun 02, 2022 1.890 1.990 1.890 1.960 21,984 +0.00(+0.00%)
Jun 01, 2022 2.042 2.042 1.930 1.960 13,562 -0.01(-0.51%)
May 31, 2022 1.920 2.080 1.912 1.970 51,283 +0.06(+3.14%)
May 27, 2022 1.860 1.940 1.860 1.910 20,129 +0.01(+0.53%)
May 26, 2022 1.940 1.970 1.860 1.900 42,866 -0.08(-4.04%)
May 25, 2022 1.980 2.024 1.930 1.980 13,129 +0.00(+0.00%)
May 24, 2022 2.010 2.050 1.918 1.980 50,356 +0.08(+4.21%)
May 23, 2022 1.890 1.946 1.890 1.900 13,459 -0.04(-2.06%)
May 20, 2022 1.910 1.979 1.900 1.940 35,513 -0.03(-1.52%)
May 19, 2022 1.920 2.000 1.901 1.970 13,262 +0.02(+1.03%)
May 18, 2022 1.800 2.030 1.800 1.950 32,146 -0.03(-1.27%)
May 17, 2022 2.040 2.040 1.940 1.975 10,700 +0.02(+0.77%)
May 16, 2022 2.010 2.058 1.920 1.960 32,432 +0.04(+2.08%)
May 13, 2022 2.090 2.090 1.920 1.920 43,198 -0.01(-0.51%)
May 12, 2022 1.950 1.980 1.910 1.930 29,382 -0.06(-3.02%)
May 11, 2022 1.920 2.098 1.890 1.990 132,503 +0.07(+3.65%)
May 10, 2022 1.850 1.950 1.850 1.920 74,868 +0.05(+2.67%)
May 09, 2022 1.980 2.000 1.850 1.870 167,654 -0.12(-6.03%)
May 06, 2022 2.120 2.150 1.940 1.990 207,890 -0.16(-7.44%)
May 05, 2022 2.150 2.195 2.070 2.150 115,179 +0.00(+0.00%)
May 04, 2022 2.190 2.236 2.100 2.150 62,940 -0.03(-1.38%)
May 03, 2022 2.250 2.250 2.140 2.180 35,750 -0.05(-2.24%)
May 02, 2022 2.150 2.250 2.120 2.230 40,973 +0.09(+4.21%)
Apr 29, 2022 2.140 2.169 2.100 2.140 37,077 -0.03(-1.38%)
Apr 28, 2022 2.190 2.190 2.050 2.170 37,212 +0.03(+1.40%)
Apr 27, 2022 2.100 2.200 2.070 2.140 38,565 +0.04(+1.90%)
Apr 26, 2022 2.090 2.125 2.040 2.100 108,707 +0.04(+1.94%)
Apr 25, 2022 2.110 2.120 2.020 2.060 58,034 -0.07(-3.29%)
Apr 22, 2022 2.100 2.180 2.040 2.130 64,651 +0.06(+2.90%)
Apr 21, 2022 2.060 2.140 2.034 2.070 107,757 -0.07(-3.27%)
Apr 20, 2022 2.040 2.140 2.021 2.140 63,114 +0.12(+5.94%)
Apr 19, 2022 2.000 2.070 2.000 2.020 102,293 -0.03(-1.46%)
Apr 18, 2022 2.180 2.240 2.000 2.050 196,772 -0.14(-6.39%)
Apr 14, 2022 2.100 2.200 2.025 2.190 181,651 +0.05(+2.34%)
Apr 13, 2022 2.160 2.165 2.040 2.140 95,394 +0.03(+1.42%)
Apr 12, 2022 2.160 2.250 2.100 2.110 169,264 -0.05(-2.31%)
Apr 11, 2022 2.250 2.280 2.160 2.160 81,189 -0.16(-6.90%)
Apr 08, 2022 2.220 2.360 2.220 2.320 160,088 +0.10(+4.50%)
Apr 07, 2022 2.280 2.332 2.180 2.220 103,311 -0.06(-2.63%)
Apr 06, 2022 2.340 2.360 2.150 2.280 194,452 -0.08(-3.39%)
Apr 05, 2022 2.430 2.450 2.290 2.360 108,961 -0.03(-1.26%)
Apr 04, 2022 2.370 2.469 2.340 2.390 55,272 +0.02(+0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.