STOCK FUTURES SLIDE AS INVESTORS PONDER FED'S RATE PATH

Dell Technologies will axe about 6,650 jobs, or roughly 5% of its global workforce

Ecoark Holdings, Inc. (ZEST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.3200

-0.0166

(-4.93%)

At close: 04:00PM EST

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.3500	0.3500	0.3100	0.3200	0.3200	63,700
Feb 02, 2023	0.3800	0.3800	0.3200	0.3400	0.3400	131,400
Feb 01, 2023	0.3700	0.3800	0.3200	0.3200	0.3200	65,200
Jan 31, 2023	0.3800	0.3800	0.3200	0.3500	0.3500	35,200
Jan 30, 2023	0.3600	0.3800	0.3300	0.3400	0.3400	91,300
Jan 27, 2023	0.3700	0.3700	0.3300	0.3400	0.3400	31,100
Jan 26, 2023	0.3300	0.3600	0.3100	0.3100	0.3100	81,300
Jan 25, 2023	0.3300	0.3400	0.3000	0.3100	0.3100	32,100
Jan 24, 2023	0.3600	0.3600	0.3200	0.3200	0.3200	45,500
Jan 23, 2023	0.3700	0.3700	0.3200	0.3400	0.3400	10,500
Jan 20, 2023	0.3800	0.3800	0.3200	0.3500	0.3500	21,400
Jan 19, 2023	0.3800	0.3800	0.3200	0.3600	0.3600	52,600
Jan 18, 2023	0.3600	0.3800	0.3500	0.3600	0.3600	28,800
Jan 17, 2023	0.4200	0.4200	0.3200	0.3700	0.3700	88,900
Jan 13, 2023	0.3800	0.3800	0.3400	0.3800	0.3800	47,400
Jan 12, 2023	0.3900	0.3900	0.3300	0.3600	0.3600	35,400
Jan 11, 2023	0.3500	0.4000	0.3200	0.3600	0.3600	127,900
Jan 10, 2023	0.3500	0.3900	0.2900	0.3500	0.3500	332,500
Jan 09, 2023	0.2900	0.3300	0.2600	0.3300	0.3300	100,700
Jan 06, 2023	0.2500	0.3000	0.2300	0.2800	0.2800	68,700
Jan 05, 2023	0.2600	0.2800	0.2200	0.2200	0.2200	15,800
Jan 04, 2023	0.2900	0.2900	0.2400	0.2600	0.2600	27,500
Jan 03, 2023	0.2300	0.2700	0.2000	0.2700	0.2700	60,000
Dec 30, 2022	0.2100	0.2300	0.1900	0.2300	0.2300	136,300
Dec 29, 2022	0.1800	0.2200	0.1800	0.2200	0.2200	78,500
Dec 28, 2022	0.2200	0.2200	0.1800	0.1800	0.1800	125,900
Dec 27, 2022	0.2900	0.2900	0.1900	0.2100	0.2100	129,400
Dec 23, 2022	0.2500	0.3000	0.2500	0.2800	0.2800	22,200
Dec 22, 2022	0.3100	0.3100	0.2700	0.2700	0.2700	56,000
Dec 21, 2022	0.2800	0.3400	0.2800	0.3100	0.3100	75,200
Dec 20, 2022	0.3100	0.3800	0.2800	0.2800	0.2800	59,900
Dec 19, 2022	0.3500	0.4000	0.2100	0.3100	0.3100	114,400
Dec 16, 2022	0.3800	0.4000	0.3500	0.3500	0.3500	81,100
Dec 15, 2022	0.3600	0.4000	0.3500	0.3800	0.3800	44,700
Dec 14, 2022	0.4000	0.4000	0.3400	0.3600	0.3600	134,600
Dec 13, 2022	0.4500	0.4600	0.4000	0.4000	0.4000	40,000
Dec 12, 2022	0.4500	0.4600	0.4000	0.4500	0.4500	13,700
Dec 09, 2022	0.5300	0.5900	0.4000	0.4600	0.4600	119,600
Dec 08, 2022	0.4900	0.5500	0.4500	0.4600	0.4600	56,800
Dec 07, 2022	0.5000	0.5000	0.4800	0.5000	0.5000	13,000
Dec 06, 2022	0.5500	0.5600	0.5000	0.5200	0.5200	22,700
Dec 05, 2022	0.6000	0.6000	0.5500	0.5600	0.5600	26,500
Dec 02, 2022	0.5800	0.6000	0.5700	0.6000	0.6000	17,400
Dec 01, 2022	0.7000	0.7400	0.5900	0.6000	0.6000	75,400
Nov 30, 2022	0.6700	0.7800	0.6700	0.6700	0.6700	52,500
Nov 29, 2022	0.7400	0.7800	0.6600	0.6700	0.6700	39,800
Nov 28, 2022	0.7600	0.8200	0.7300	0.7600	0.7600	46,600
Nov 25, 2022	0.7400	0.7600	0.7400	0.7400	0.7400	3,300
Nov 23, 2022	0.7600	0.8500	0.7300	0.7400	0.7400	11,300
Nov 22, 2022	0.8100	0.8500	0.8100	0.8100	0.8100	10,300
Nov 21, 2022	0.8100	0.8700	0.8100	0.8100	0.8100	20,900
Nov 18, 2022	0.7700	0.8100	0.7000	0.8100	0.8100	52,400
Nov 17, 2022	0.7800	0.8400	0.7200	0.8400	0.8400	22,600
Nov 16, 2022	0.8800	0.9200	0.7000	0.7800	0.7800	330,100
Nov 15, 2022	0.9700	1.1300	0.9700	1.0400	1.0400	43,100
Nov 14, 2022	1.1300	1.1300	1.0100	1.0200	1.0200	79,800
Nov 11, 2022	1.2000	1.2000	1.0000	1.0300	1.0300	96,600
Nov 10, 2022	1.1700	1.1700	1.0200	1.0700	1.0700	16,500
Nov 09, 2022	1.0300	1.1600	0.9700	1.0400	1.0400	19,900
Nov 08, 2022	0.9600	1.0500	0.9000	1.0100	1.0100	20,100
Nov 07, 2022	0.9000	1.0000	0.8200	0.9700	0.9700	22,200
Nov 04, 2022	1.1000	1.2600	0.8600	0.9300	0.9300	161,500
Nov 03, 2022	1.0000	1.1100	0.9200	1.0500	1.0500	118,400
Nov 02, 2022	0.9000	1.0400	0.8100	0.8800	0.8800	34,500
Nov 01, 2022	0.8000	0.8100	0.7800	0.7900	0.7900	19,600
Oct 31, 2022	0.7200	0.7900	0.6700	0.7600	0.7600	18,300
Oct 28, 2022	0.6800	0.7600	0.6800	0.7200	0.7200	40,200
Oct 27, 2022	0.7000	0.7700	0.6800	0.7200	0.7200	68,500
Oct 26, 2022	0.6700	0.7400	0.6700	0.6900	0.6900	35,400
Oct 25, 2022	0.7400	0.7500	0.6600	0.6700	0.6700	49,000
Oct 24, 2022	0.7700	0.7700	0.6900	0.6900	0.6900	48,900
Oct 21, 2022	0.7500	0.7900	0.7100	0.7300	0.7300	55,400
Oct 20, 2022	0.8500	0.8500	0.7400	0.7500	0.7500	50,100
Oct 19, 2022	0.7600	0.8900	0.7600	0.7800	0.7800	24,500
Oct 18, 2022	0.9600	0.9700	0.7600	0.7600	0.7600	40,200
Oct 17, 2022	0.7900	0.9500	0.7900	0.8100	0.8100	133,900
Oct 14, 2022	0.9200	0.9300	0.7700	0.8100	0.8100	81,400
Oct 13, 2022	0.7600	0.7800	0.6800	0.6800	0.6800	34,600
Oct 12, 2022	0.7900	0.9600	0.7500	0.7600	0.7600	90,900
Oct 11, 2022	0.8500	1.0000	0.8000	0.8100	0.8100	78,000
Oct 10, 2022	0.9500	1.0000	0.7800	0.8200	0.8200	100,100
Oct 07, 2022	1.0200	1.0400	0.9700	0.9700	0.9700	8,300
Oct 06, 2022	1.0600	1.0600	0.9900	1.0100	1.0100	34,200
Oct 05, 2022	0.9900	1.0500	0.9900	1.0100	1.0100	65,400
Oct 04, 2022	1.0200	1.0900	0.9900	0.9900	0.9900	150,000
Oct 03, 2022	1.2600	1.3000	1.0200	1.0500	1.0500	81,400
Sept 30, 2022	1.2500	1.5000	1.2500	1.3000	1.3000	39,700
Sept 29, 2022	1.2700	1.3200	1.2500	1.2800	1.2800	87,800
Sept 28, 2022	1.3900	1.4700	1.3100	1.3100	1.3100	59,400
Sept 27, 2022	1.4400	1.4400	1.3600	1.3800	1.3800	59,500
Sept 26, 2022	1.3600	1.4500	1.3600	1.3800	1.3800	27,600
Sept 23, 2022	1.4000	1.4800	1.3700	1.3700	1.3700	17,200
Sept 22, 2022	1.5400	1.5700	1.4500	1.5000	1.5000	21,300
Sept 21, 2022	1.6300	1.6300	1.4300	1.5900	1.5900	5,000
Sept 20, 2022	1.4400	1.4800	1.4100	1.4300	1.4300	7,400
Sept 19, 2022	1.4700	1.4900	1.3900	1.4600	1.4600	14,500
Sept 16, 2022	1.4100	1.4700	1.4000	1.4100	1.4100	24,100
Sept 15, 2022	1.3600	1.4900	1.3600	1.4300	1.4300	7,500
Sept 14, 2022	1.4600	1.5200	1.3500	1.3600	1.3600	77,500
Sept 13, 2022	1.6100	1.6100	1.4800	1.5000	1.5000	35,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7453-0.0014(-0.19%)

CRUDE OIL74.06+0.67(+0.91%)

BTC-CAD30,722.92-552.77(-1.77%)

STOCK FUTURES SLIDE AS INVESTORS PONDER FED'S RATE PATH

Ecoark Holdings, Inc. (ZEST)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7453
-0.0014(-0.19%)

CRUDE OIL
74.06
+0.67(+0.91%)

BTC-CAD
30,722.92
-552.77(-1.77%)