Canada Markets close in 10 mins

Z-Work Acquisition Corp. (ZWRK)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
9.85-0.01 (-0.10%)
As of 03:22PM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20229.859.869.859.859.85102,551
Aug 11, 20229.869.869.859.869.86102,400
Aug 10, 20229.869.869.869.869.86100
Aug 09, 20229.869.869.869.869.8690,400
Aug 08, 20229.859.869.859.869.8622,700
Aug 05, 20229.859.859.859.859.851,600
Aug 04, 20229.869.869.869.869.8670,100
Aug 03, 20229.869.869.869.869.86-
Aug 02, 20229.869.869.869.869.86-
Aug 01, 20229.869.869.869.869.86-
Jul 29, 20229.859.869.859.869.8649,500
Jul 28, 20229.869.879.869.879.87251,800
Jul 27, 20229.869.869.869.869.86-
Jul 26, 20229.869.869.869.869.86800
Jul 25, 20229.869.869.859.859.85301,000
Jul 22, 20229.859.859.859.859.851,000
Jul 21, 20229.859.859.859.859.851,200
Jul 20, 20229.859.859.859.859.85-
Jul 19, 20229.859.859.859.859.85-
Jul 18, 20229.859.859.859.859.85100
Jul 15, 20229.829.829.829.829.8220,000
Jul 14, 20229.839.839.839.839.83-
Jul 13, 20229.839.849.839.839.832,200
Jul 12, 20229.839.839.829.839.8321,600
Jul 11, 20229.839.839.839.839.83-
Jul 08, 20229.839.849.829.839.83101,000
Jul 07, 20229.809.809.809.809.80-
Jul 06, 20229.839.849.809.809.80290,700
Jul 05, 20229.839.849.829.839.83335,700
Jul 01, 20229.849.849.849.849.84-
Jun 30, 20229.829.849.829.849.84800
Jun 29, 20229.829.839.829.839.83111,000
Jun 28, 20229.829.829.829.829.82-
Jun 27, 20229.829.829.829.829.827,200
Jun 24, 20229.829.829.829.829.828,500
Jun 23, 20229.819.819.819.819.81-
Jun 22, 20229.819.819.819.819.81700
Jun 21, 20229.849.849.849.849.84-
Jun 17, 20229.819.849.819.849.8453,200
Jun 16, 20229.809.809.809.809.80-
Jun 15, 20229.819.819.809.809.8045,400
Jun 14, 20229.819.819.819.819.81-
Jun 13, 20229.819.819.819.819.81400
Jun 10, 20229.819.819.819.819.81-
Jun 09, 20229.819.819.819.819.818,600
Jun 08, 20229.819.819.819.819.81500
Jun 07, 20229.819.819.819.819.81200
Jun 06, 20229.819.819.819.819.81-
Jun 03, 20229.819.819.819.819.81-
Jun 02, 20229.819.819.819.819.81-
Jun 01, 20229.819.819.819.819.81-
May 31, 20229.819.819.819.819.81-
May 27, 20229.789.819.789.819.81120,600
May 26, 20229.789.789.789.789.78-
May 25, 20229.789.789.789.789.78-
May 24, 20229.789.789.789.789.78-
May 23, 20229.789.789.789.789.78716,000
May 20, 20229.829.829.829.829.82-
May 19, 20229.829.829.829.829.82300
May 18, 20229.789.789.789.789.78800
May 17, 20229.789.789.789.789.78-
May 16, 20229.789.789.789.789.7873,400
May 13, 20229.789.789.789.789.78-
May 12, 20229.819.819.789.789.7814,100
May 11, 20229.799.799.789.789.786,800
May 10, 20229.819.819.819.819.811,400
May 09, 20229.829.829.819.819.8142,500
May 06, 20229.829.829.829.829.8250,400
May 05, 20229.829.829.829.829.82100
May 04, 20229.829.829.829.829.821,200
May 03, 20229.829.829.829.829.82100
May 02, 20229.839.839.829.829.822,400
Apr 29, 20229.839.839.839.839.83-
Apr 28, 20229.839.839.839.839.83-
Apr 27, 20229.859.859.839.839.83800
Apr 26, 20229.849.849.839.839.831,800
Apr 25, 20229.819.819.819.819.81-
Apr 22, 20229.819.819.819.819.81-
Apr 21, 20229.819.819.809.819.81106,800
Apr 20, 20229.809.819.809.819.81400
Apr 19, 20229.819.819.819.819.81-
Apr 18, 20229.829.829.819.819.811,700
Apr 14, 20229.829.839.819.819.811,100
Apr 13, 20229.839.839.819.819.8151,100
Apr 12, 20229.799.819.769.819.818,700
Apr 11, 20229.799.799.799.799.7910,000
Apr 08, 20229.799.799.799.799.79200
Apr 07, 20229.799.799.799.799.7950,100
Apr 06, 20229.789.809.789.809.8015,300
Apr 05, 20229.779.819.779.809.808,600
Apr 04, 20229.789.809.789.809.801,600
Apr 01, 20229.789.819.789.819.8112,900
Mar 31, 20229.779.829.769.789.782,400
Mar 30, 20229.789.789.789.789.7824,500
Mar 29, 20229.769.789.769.789.781,200
Mar 28, 20229.779.789.779.779.77140,800
Mar 25, 20229.769.769.769.769.76-
Mar 24, 20229.769.769.769.769.7665,400
Mar 23, 20229.779.779.779.779.77-
Mar 22, 20229.779.779.769.779.778,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...