03:20:24 EDT Sun 12 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-10ZEV36.53537.3136.3937.260.82683,5428,76530.3054.14
2020-07-09ZEV37.71537.8436.3536.44-1.46423,7156,67630.3057.10
2020-07-08ZEV37.40538.2637.40537.900.66696,4088,46834.0145.00
2020-07-07ZEV38.1838.4237.1337.24-1.35626,0418,04629.5645.00
2020-07-06ZEV38.7739.0338.2638.590.64556,4686,15429.5657.10
2020-07-03ZEV38.8639.06437.7837.950.080029.5645.00
2020-07-02ZEV38.8639.06437.7837.950.08396,6606,17329.5645.00
2020-07-01ZEV38.6238.7737.788637.87-0.73469,5216,75229.5640.00
2020-06-30ZEV37.2838.7237.2838.601.121,044,23810,63929.5645.00
2020-06-29ZEV37.1837.6336.8637.480.72895,72210,78236.5040.00
2020-06-26ZEV38.6438.8436.6436.76-2.33974,7158,17236.5040.00
2020-06-25ZEV38.0239.1237.9439.090.91451,4815,80829.5657.10
2020-06-24ZEV39.3239.3238.0238.18-1.58481,5176,88729.5657.10
2020-06-23ZEV40.6340.6639.6939.76-0.05629,4546,56929.5654.14
2020-06-22ZEV39.9240.165439.4639.81-0.42444,9876,42129.5645.00
2020-06-19ZEV41.0841.0839.8340.23-0.151,180,3817,08729.5645.00
2020-06-18ZEV40.1440.9540.1140.38-0.37651,3306,61829.5645.00
2020-06-17ZEV40.7841.3240.3540.750.14473,7736,51625.9545.00
2020-06-16ZEV41.9641.9639.9140.610.68635,4286,33629.5645.00
2020-06-15ZEV38.0840.3537.6839.930.47874,1238,44730.3147.00
2020-06-12ZEV40.3840.4538.4439.460.78483,5206,14829.5647.00
2020-06-11ZEV39.5640.392938.3438.68-2.92940,83810,03729.5644.30
2020-06-10ZEV42.3042.5841.4241.60-0.86731,9078,86529.5644.30
2020-06-09ZEV41.8342.8441.5542.46-0.67504,5336,88338.1544.30
2020-06-08ZEV42.5343.4042.3243.131.47799,95311,42338.1545.00
2020-06-05ZEV43.1043.5741.4341.660.66810,5138,99529.5641.55
2020-06-04ZEV40.5041.1540.23541.000.22809,3868,86334.6654.14
2020-06-03ZEV39.2940.8739.2440.782.36958,5969,83732.0054.14
2020-06-02ZEV38.0438.7837.8838.421.171,017,24610,64932.0052.00
2020-06-01ZEV36.1837.46536.1837.251.20968,73913,07629.5652.00
2020-05-29ZEV37.2337.600235.6436.05-1.868,929,49834,48135.0052.00
2020-05-28ZEV39.4139.4937.4837.91-1.231,069,95112,80729.5654.14
2020-05-27ZEV38.5839.1437.76539.141.611,304,86716,77729.5652.00
2020-05-26ZEV37.4238.0836.9837.531.621,124,05613,52929.5652.00
2020-05-25ZEV35.0235.9834.2535.911.130029.5652.00
2020-05-22ZEV35.0235.9834.2535.911.13977,85811,90029.5652.00
2020-05-21ZEV33.7335.0333.7334.780.90879,82910,01729.5652.00
2020-05-20ZEV34.7235.1732.5233.88-1.091,361,31819,35231.0036.00
2020-05-19ZEV35.0535.485334.4034.97-0.31896,78310,22625.6252.00
2020-05-18ZEV35.1535.7934.222735.281.471,074,04312,82026.0054.14
2020-05-15ZEV33.9134.1132.8433.81-0.521,056,59411,67025.6257.10
2020-05-14ZEV33.0934.4232.3234.330.62921,17111,11925.9552.00
2020-05-13ZEV35.0035.0633.3333.71-1.57946,70812,80232.9552.00
2020-05-12ZEV37.7137.8535.2435.28-2.47655,4548,26026.3052.00
2020-05-11ZEV36.7638.1036.6837.750.42744,3628,27425.6254.14
2020-05-08ZEV36.7937.3936.60137.331.35428,2796,62227.0052.00
2020-05-07ZEV35.7536.5035.7535.980.88520,1377,99727.0052.00
2020-05-06ZEV35.7135.8834.8435.10-0.19507,4586,90530.2852.00
2020-05-05ZEV35.5235.9935.0735.290.44598,1478,80530.2852.00
2020-05-04ZEV33.5234.8933.0834.850.64410,0225,62932.9552.00
2020-05-01ZEV35.3535.8533.6634.21-2.49623,9628,82730.2852.00
2020-04-30ZEV36.3237.31536.0036.70-0.451,673,6548,91026.0857.10
2020-04-29ZEV36.4037.2535.6537.152.0651,107,1257,69637.0057.18
2020-04-28ZEV36.1136.6035.3835.460.45752,7169,03626.0852.00
2020-04-27ZEV34.2335.2633.6935.011.43474,3956,23032.0336.40
2020-04-24ZEV33.2633.8232.8233.580.71447,4966,17526.0857.10
2020-04-23ZEV33.7234.10832.5932.87-0.83599,4337,45632.0354.14
2020-04-22ZEV33.4933.9432.84533.701.14407,6795,85730.5136.40
2020-04-21ZEV32.0732.8031.9232.56-0.61605,2627,87026.3336.40
2020-04-20ZEV33.5234.1132.8433.17-1.37583,9387,73026.3336.40
2020-04-17ZEV35.2135.7634.0934.540.89674,2288,70026.0835.43
2020-04-16ZEV32.8333.7532.3533.650.74786,89910,66334.7552.00
2020-04-15ZEV32.9933.4532.4332.91-1.53714,2518,84331.2652.00
2020-04-14ZEV34.0934.7033.2134.441.21972,82811,47932.5054.14
2020-04-13ZEV34.9134.9132.7833.23-1.681,023,4329,95226.0054.14