Canada markets open in 1 hour 22 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.35000.35000.31000.32000.320063,700
Feb 02, 20230.38000.38000.32000.34000.3400131,400
Feb 01, 20230.37000.38000.32000.32000.320065,200
Jan 31, 20230.38000.38000.32000.35000.350035,200
Jan 30, 20230.36000.38000.33000.34000.340091,300
Jan 27, 20230.37000.37000.33000.34000.340031,100
Jan 26, 20230.33000.36000.31000.31000.310081,300
Jan 25, 20230.33000.34000.30000.31000.310032,100
Jan 24, 20230.36000.36000.32000.32000.320045,500
Jan 23, 20230.37000.37000.32000.34000.340010,500
Jan 20, 20230.38000.38000.32000.35000.350021,400
Jan 19, 20230.38000.38000.32000.36000.360052,600
Jan 18, 20230.36000.38000.35000.36000.360028,800
Jan 17, 20230.42000.42000.32000.37000.370088,900
Jan 13, 20230.38000.38000.34000.38000.380047,400
Jan 12, 20230.39000.39000.33000.36000.360035,400
Jan 11, 20230.35000.40000.32000.36000.3600127,900
Jan 10, 20230.35000.39000.29000.35000.3500332,500
Jan 09, 20230.29000.33000.26000.33000.3300100,700
Jan 06, 20230.25000.30000.23000.28000.280068,700
Jan 05, 20230.26000.28000.22000.22000.220015,800
Jan 04, 20230.29000.29000.24000.26000.260027,500
Jan 03, 20230.23000.27000.20000.27000.270060,000
Dec 30, 20220.21000.23000.19000.23000.2300136,300
Dec 29, 20220.18000.22000.18000.22000.220078,500
Dec 28, 20220.22000.22000.18000.18000.1800125,900
Dec 27, 20220.29000.29000.19000.21000.2100129,400
Dec 23, 20220.25000.30000.25000.28000.280022,200
Dec 22, 20220.31000.31000.27000.27000.270056,000
Dec 21, 20220.28000.34000.28000.31000.310075,200
Dec 20, 20220.31000.38000.28000.28000.280059,900
Dec 19, 20220.35000.40000.21000.31000.3100114,400
Dec 16, 20220.38000.40000.35000.35000.350081,100
Dec 15, 20220.36000.40000.35000.38000.380044,700
Dec 14, 20220.40000.40000.34000.36000.3600134,600
Dec 13, 20220.45000.46000.40000.40000.400040,000
Dec 12, 20220.45000.46000.40000.45000.450013,700
Dec 09, 20220.53000.59000.40000.46000.4600119,600
Dec 08, 20220.49000.55000.45000.46000.460056,800
Dec 07, 20220.50000.50000.48000.50000.500013,000
Dec 06, 20220.55000.56000.50000.52000.520022,700
Dec 05, 20220.60000.60000.55000.56000.560026,500
Dec 02, 20220.58000.60000.57000.60000.600017,400
Dec 01, 20220.70000.74000.59000.60000.600075,400
Nov 30, 20220.67000.78000.67000.67000.670052,500
Nov 29, 20220.74000.78000.66000.67000.670039,800
Nov 28, 20220.76000.82000.73000.76000.760046,600
Nov 25, 20220.74000.76000.74000.74000.74003,300
Nov 23, 20220.76000.85000.73000.74000.740011,300
Nov 22, 20220.81000.85000.81000.81000.810010,300
Nov 21, 20220.81000.87000.81000.81000.810020,900
Nov 18, 20220.77000.81000.70000.81000.810052,400
Nov 17, 20220.78000.84000.72000.84000.840022,600
Nov 16, 20220.88000.92000.70000.78000.7800330,100
Nov 15, 20220.97001.13000.97001.04001.040043,100
Nov 14, 20221.13001.13001.01001.02001.020079,800
Nov 11, 20221.20001.20001.00001.03001.030096,600
Nov 10, 20221.17001.17001.02001.07001.070016,500
Nov 09, 20221.03001.16000.97001.04001.040019,900
Nov 08, 20220.96001.05000.90001.01001.010020,100
Nov 07, 20220.90001.00000.82000.97000.970022,200
Nov 04, 20221.10001.26000.86000.93000.9300161,500
Nov 03, 20221.00001.11000.92001.05001.0500118,400
Nov 02, 20220.90001.04000.81000.88000.880034,500
Nov 01, 20220.80000.81000.78000.79000.790019,600
Oct 31, 20220.72000.79000.67000.76000.760018,300
Oct 28, 20220.68000.76000.68000.72000.720040,200
Oct 27, 20220.70000.77000.68000.72000.720068,500
Oct 26, 20220.67000.74000.67000.69000.690035,400
Oct 25, 20220.74000.75000.66000.67000.670049,000
Oct 24, 20220.77000.77000.69000.69000.690048,900
Oct 21, 20220.75000.79000.71000.73000.730055,400
Oct 20, 20220.85000.85000.74000.75000.750050,100
Oct 19, 20220.76000.89000.76000.78000.780024,500
Oct 18, 20220.96000.97000.76000.76000.760040,200
Oct 17, 20220.79000.95000.79000.81000.8100133,900
Oct 14, 20220.92000.93000.77000.81000.810081,400
Oct 13, 20220.76000.78000.68000.68000.680034,600
Oct 12, 20220.79000.96000.75000.76000.760090,900
Oct 11, 20220.85001.00000.80000.81000.810078,000
Oct 10, 20220.95001.00000.78000.82000.8200100,100
Oct 07, 20221.02001.04000.97000.97000.97008,300
Oct 06, 20221.06001.06000.99001.01001.010034,200
Oct 05, 20220.99001.05000.99001.01001.010065,400
Oct 04, 20221.02001.09000.99000.99000.9900150,000
Oct 03, 20221.26001.30001.02001.05001.050081,400
Sept 30, 20221.25001.50001.25001.30001.300039,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...