Canada markets open in 22 minutes

Ecoark Holdings, Inc. (ZEST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2800-0.0300 (-2.29%)
At close: 04:00PM EDT
1.2800 0.00 (0.00%)
Pre-Market: 08:38AM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20221.27001.32001.25001.28001.280087,800
Sept 28, 20221.39001.47001.31001.31001.310059,400
Sept 27, 20221.44001.44001.36001.38001.380059,500
Sept 26, 20221.36001.45001.36001.38001.380027,600
Sept 23, 20221.40001.48001.37001.37001.370017,200
Sept 22, 20221.54001.57001.45001.50001.500021,300
Sept 21, 20221.63001.63001.43001.59001.59005,000
Sept 20, 20221.44001.48001.41001.43001.43007,400
Sept 19, 20221.47001.49001.39001.46001.460014,500
Sept 16, 20221.41001.47001.40001.41001.410024,100
Sept 15, 20221.36001.49001.36001.43001.43007,500
Sept 14, 20221.46001.52001.35001.36001.360077,500
Sept 13, 20221.61001.61001.48001.50001.500035,000
Sept 12, 20221.63001.64001.25001.51001.5100107,700
Sept 09, 20221.71001.74001.52001.60001.6000163,500
Sept 08, 20221.79001.88001.70001.70001.7000138,600
Sept 07, 20221.92001.99001.73001.79001.7900103,600
Sept 06, 20221.91001.91001.81001.88001.880015,100
Sept 02, 20221.93001.95001.80001.87001.870030,000
Sept 01, 20221.88002.02001.80001.90001.900079,600
Aug 31, 20221.90001.96001.87001.87001.870034,400
Aug 30, 20221.99002.02001.90001.90001.900047,900
Aug 29, 20221.94001.98001.80001.91001.91007,600
Aug 26, 20221.83002.01001.80001.90001.900039,700
Aug 25, 20222.04002.07001.85001.88001.880026,500
Aug 24, 20222.06002.10001.90001.97001.970066,200
Aug 23, 20222.00002.01001.93001.95001.950052,000
Aug 22, 20222.06002.06001.90001.90001.900025,200
Aug 19, 20222.00002.05001.98002.03002.030027,800
Aug 18, 20222.06002.07001.97001.97001.97008,500
Aug 17, 20222.10002.15002.03002.05002.050091,000
Aug 16, 20222.21002.25002.10002.10002.100037,000
Aug 15, 20222.36002.40002.10002.19002.190052,200
Aug 12, 20222.15002.39002.10002.35002.350091,200
Aug 11, 20222.00002.09001.97001.97001.970063,300
Aug 10, 20221.96002.06001.96001.99001.990038,100
Aug 09, 20222.06002.14001.90001.98001.980083,700
Aug 08, 20222.05002.18002.01002.14002.1400117,200
Aug 05, 20222.14002.25001.99002.11002.110038,200
Aug 04, 20222.14002.30002.12002.14002.140064,200
Aug 03, 20222.25002.29001.75002.17002.1700218,500
Aug 02, 20222.33002.34002.25002.25002.2500361,600
Aug 01, 20222.36002.40002.30002.34002.34007,100
Jul 29, 20222.51002.54002.33002.36002.3600134,200
Jul 28, 20222.48002.66002.47002.55002.550013,300
Jul 27, 20222.45002.53002.45002.53002.530030,000
Jul 26, 20222.51002.51002.43002.43002.43007,800
Jul 25, 20222.45002.67002.44002.59002.590024,700
Jul 22, 20222.54002.58002.40002.51002.510068,400
Jul 21, 20222.32002.54002.32002.46002.46009,800
Jul 20, 20222.45002.50002.40002.40002.400013,800
Jul 19, 20222.45002.55002.41002.41002.410022,500
Jul 18, 20222.37002.58002.37002.57002.570020,000
Jul 15, 20222.36002.48002.35002.48002.480013,800
Jul 14, 20222.30002.40002.29002.35002.350030,900
Jul 13, 20222.20002.40002.20002.37002.370010,400
Jul 12, 20222.34002.34002.25002.28002.280012,200
Jul 11, 20222.36002.46002.23002.36002.360016,200
Jul 08, 20222.45002.48002.44002.46002.46007,800
Jul 07, 20222.48002.51002.41002.45002.450018,900
Jul 06, 20222.55002.62002.49002.53002.530029,800
Jul 05, 20222.63002.63002.42002.46002.460038,700
Jul 01, 20222.52002.77002.52002.71002.710053,200
Jun 30, 20222.75002.80002.38002.62002.6200129,200
Jun 29, 20222.51002.75002.39002.75002.7500107,500
Jun 28, 20222.40002.54002.26002.52002.520065,000
Jun 27, 20222.14002.49002.09002.46002.460055,800
Jun 24, 20222.04002.26002.04002.24002.2400112,700
Jun 23, 20222.06002.08002.04002.05002.050052,200
Jun 22, 20222.00002.10002.00002.06002.060099,400
Jun 21, 20221.77001.99001.72001.96001.960028,800
Jun 17, 20221.79001.85001.71001.78001.780076,500
Jun 16, 20221.88001.93001.85001.86001.860037,400
Jun 15, 20221.78001.91001.72001.88001.880060,300
Jun 14, 20221.76001.80001.74001.77001.770029,700
Jun 13, 20221.70001.84001.59001.75001.750062,600
Jun 10, 20221.85001.89001.80001.84001.840084,800
Jun 09, 20221.92002.00001.84001.91001.9100122,000
Jun 08, 20221.85001.89001.82001.88001.880037,600
Jun 07, 20221.90001.94001.81001.91001.910095,100
Jun 06, 20222.05002.05001.88001.90001.900031,100
Jun 03, 20221.87002.02001.87002.01002.010027,700
Jun 02, 20221.89001.99001.89001.96001.960022,000
Jun 01, 20222.04002.04001.93001.96001.960013,600
May 31, 20221.92002.08001.91001.97001.970051,300
May 27, 20221.86001.94001.86001.91001.910020,100
May 26, 20221.94001.97001.86001.90001.900042,900
May 25, 20221.98002.02001.93001.98001.980013,100
May 24, 20222.01002.05001.92001.98001.980050,400
May 23, 20221.89001.95001.89001.90001.900013,500
May 20, 20221.91001.98001.90001.94001.940035,500
May 19, 20221.92002.00001.90001.97001.970013,300
May 18, 20221.80002.03001.80001.95001.950032,100
May 17, 20222.04002.04001.94001.98001.980010,700
May 16, 20222.01002.06001.92001.96001.960032,400
May 13, 20222.09002.09001.92001.92001.920043,200
May 12, 20221.95001.98001.91001.93001.930029,400
May 11, 20221.92002.10001.89001.99001.9900132,500
May 10, 20221.85001.95001.85001.92001.920074,900
May 09, 20221.98002.00001.85001.87001.8700167,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...