Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
08:13:08 EDT Sun 05 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZNVR7,595.537,684.977,495.247,586.55119.5415,5611,7907,420.007,700.00
2024-05-02ZNVR7,485.027,528.897,407.597,479.0121.9913,3121,8496,766.398,824.14
2024-05-01ZNVR7,451.797,625.07757,398.017,457.0017.9916,7352,3516,753.597,660.00
2024-04-30ZNVR7,489.007,543.117,438.857,438.85-100.9322,6872,6446,621.608,249.80
2024-04-29ZNVR7,676.827,705.0057,500.007,540.00-116.4626,1153,1336,621.608,206.38
2024-04-26ZNVR7,730.007,778.757,613.057,647.04-106.8624,5862,8087,521.157,670.00
2024-04-25ZNVR7,726.127,804.317,594.007,725.00-88.1524,3012,4707,511.108,891.86
2024-04-24ZNVR7,818.007,937.5057,747.467,798.28-33.8412,5931,9187,680.008,832.57
2024-04-23ZNVR7,833.007,870.277,603.017,835.1114.6921,3352,6607,074.587,830.45
2024-04-22ZNVR7,710.007,825.007,647.0257,806.79109.9418,1912,2537,151.397,810.00
2024-04-19ZNVR7,765.007,816.1157,667.3557,685.0032.3127,5782,4126,996.999,019.75
2024-04-18ZNVR7,742.557,859.007,700.377,702.2637.9021,4812,7136,621.608,046.00
2024-04-17ZNVR7,726.377,739.237,632.447,669.9424.1320,1182,4174,999.008,776.26
2024-04-16ZNVR7,730.007,791.787,593.527,657.00-107.2623,1263,0105,980.408,846.82
2024-04-15ZNVR7,949.997,949.997,748.437,796.50-21.4825,2582,7907,400.008,982.51
2024-04-12ZNVR7,750.007,819.947,708.337,817.9854.8717,7932,2136,767.307,900.00
2024-04-11ZNVR7,727.007,839.707,727.007,757.1899.9814,8952,2217,087.388,743.70
2024-04-10ZNVR7,780.007,808.047,650.007,658.13-295.9620,9712,8247,600.008,846.82
2024-04-09ZNVR7,933.007,972.857,813.857,972.8586.9416,8832,0707,972.087,983.13
2024-04-08ZNVR7,928.007,959.947,841.597,871.15-20.52514,8001,8817,087.388,886.84
2024-04-05ZNVR7,801.387,921.767,801.387,907.89119.1012,5931,9597,902.077,913.10
2024-04-04ZNVR8,000.008,000.007,780.87017,790.00-124.2915,3232,2197,087.387,945.80
2024-04-03ZNVR7,840.007,972.097,823.44857,914.3072.6918,3902,6557,250.008,072.79
2024-04-02ZNVR7,925.347,930.027,810.017,852.90-186.1317,8972,4646,813.018,009.96
2024-04-01ZNVR8,097.988,211.407,978.288,026.27-87.9314,4422,2367,930.008,186.80
2024-03-29ZNVR8,010.008,158.998,010.008,099.9695.62007,270.288,901.10
2024-03-28ZNVR8,010.008,158.998,010.008,099.9695.6217,6352,2107,270.288,901.10
2024-03-27ZNVR7,910.008,023.877,852.757,980.74123.6714,8002,0387,821.138,721.99
2024-03-26ZNVR7,920.057,999.547,842.337,865.00-55.6916,6072,0427,870.0012,575.02
2024-03-25ZNVR7,967.708,014.777,907.057,907.05-40.6814,2321,8587,877.008,200.00
2024-03-22ZNVR7,987.008,035.1357,861.607,971.71-31.9619,1222,2617,963.117,974.20
2024-03-21ZNVR8,022.928,118.237,963.88658,001.9645.5823,8732,7637,367.008,169.90
2024-03-20ZNVR7,806.427,981.377,783.217,958.45189.8321,3782,6417,958.0012,644.09
2024-03-19ZNVR7,653.987,819.657,647.587,791.54188.3819,6792,3937,083.427,858.67
2024-03-18ZNVR7,635.007,683.277,526.797,630.8479.1317,9451,9143,555.008,530.58
2024-03-15ZNVR7,499.057,671.237,499.057,565.877.6139,3102,1946,057.478,374.63
2024-03-14ZNVR7,793.587,840.007,511.557,559.53-186.2024,9523,0457,541.167,800.00
2024-03-13ZNVR7,723.877,820.007,721.477,746.3020.0018,4582,6147,055.997,877.00
2024-03-12ZNVR7,612.597,772.9457,547.077,723.00100.0115,7292,1357,730.008,441.93
2024-03-11ZNVR7,640.007,655.7957,537.117,625.00-25.0818,4952,2237,500.008,628.88
2024-03-08ZNVR7,693.677,761.2557,633.427,654.99-40.1518,2262,4476,934.207,865.00
2024-03-07ZNVR7,760.007,825.007,679.607,682.30-12.4327,6502,8816,893.819,148.79
2024-03-06ZNVR7,679.987,754.007,634.287,709.27114.3916,5821,9846,776.458,439.76
2024-03-05ZNVR7,651.837,770.007,583.627,595.10-48.832515,2781,928198.007,775.00
2024-03-04ZNVR7,698.437,776.177,651.837,651.83-31.9916,3122,7727,367.009,111.02
2024-03-01ZNVR7,570.28257,712.007,538.697,699.8074.2314,9821,9387,460.007,794.08
2024-02-29ZNVR7,600.757,700.007,570.107,625.5743.6427,9711,9106,952.407,794.08
2024-02-28ZNVR7,532.007,605.6457,532.007,584.9951.9712,3691,8617,375.0012,048.00
2024-02-27ZNVR7,561.417,635.007,506.137,543.11-23.9110,5881,6557,400.0012,044.49
2024-02-26ZNVR7,612.257,628.5357,569.567,569.56-6.759,7881,4467,530.0012,151.66
2024-02-23ZNVR7,538.007,615.007,530.007,584.7564.0413,8321,6606,680.008,720.00
2024-02-22ZNVR7,460.007,540.2057,442.467,533.29132.9412,7551,6897,488.888,190.09
2024-02-21ZNVR7,486.647,510.007,339.797,397.52-14.14515,4662,0266,703.298,467.98
2024-02-20ZNVR7,365.007,451.4357,329.697,420.0239.3513,2991,9686,767.307,450.00
2024-02-19ZNVR7,450.007,497.99997,390.597,390.65-144.08007,345.007,630.00
2024-02-16ZNVR7,450.007,497.99997,390.597,390.65-144.089,8511,7067,345.007,630.00
2024-02-15ZNVR7,541.887,543.8357,449.367,534.7229.0915,0592,0596,621.608,367.21
2024-02-14ZNVR7,409.617,511.217,327.257,501.73162.1914,5682,0876,680.007,502.00
2024-02-13ZNVR7,378.807,439.41257,285.057,349.02-291.2717,5582,3746,680.0011,755.74
2024-02-12ZNVR7,449.697,617.247,420.007,617.24169.2417,3252,0457,350.0012,148.80
2024-02-09ZNVR7,470.057,476.6057,364.167,447.99-53.6817,9912,2977,200.1011,893.69
2024-02-08ZNVR7,398.957,497.997,398.957,486.6973.9723,2502,1946,644.4611,975.42
2024-02-07ZNVR7,399.507,439.987,332.5857,420.7187.7717,0282,1126,767.3011,856.00
2024-02-06ZNVR7,240.007,338.117,209.127,332.82171.1931,9962,9096,279.007,388.90