05:04:24 EDT Sat 20 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-04-19ZEV41.6842.0341.4241.680.060040.0053.12
2019-04-18ZEV41.6842.0341.4241.680.06749,4976,56140.0053.12
2019-04-17ZEV42.0142.0141.3641.62-0.20696,5788,03836.5553.12
2019-04-16ZEV41.4441.8241.2241.820.571,016,11210,92734.8153.12
2019-04-15ZEV42.0742.2341.1341.25-0.79843,9828,22636.5553.12
2019-04-12ZEV42.6242.9441.8142.04894,0159,01540.0053.12
2019-04-11ZEV41.6442.0741.5242.040.65585,4775,62340.0053.12
2019-04-10ZEV41.1741.5440.7941.390.37543,3616,92734.8153.12
2019-04-09ZEV41.9641.9640.9441.02-1.09667,2246,80740.0053.12
2019-04-08ZEV42.4542.4641.9642.11-0.41609,3466,17536.5553.12
2019-04-05ZEV42.3342.617842.1742.520.26708,1115,43036.5553.12
2019-04-04ZEV41.9942.323341.8642.260.44528,8765,12636.5553.12
2019-04-03ZEV41.8742.0141.6141.820.29419,7324,62136.5541.98
2019-04-02ZEV41.3141.70541.1541.530.27624,0686,00436.5553.12
2019-04-01ZEV40.6741.2840.3441.260.95531,0416,38836.5553.12
2019-03-29ZEV40.6540.786840.2240.310.05572,1645,54436.5553.12
2019-03-28ZEV40.0140.3339.940240.260.32640,6655,83036.5553.12
2019-03-27ZEV40.2640.3639.6939.94-0.22677,6636,85836.5553.12
2019-03-26ZEV39.5740.2139.55540.160.99769,7497,22336.5553.12
2019-03-25ZEV39.7039.9939.0039.17-0.59728,8868,58536.5553.12
2019-03-22ZEV40.8540.8539.6739.76-1.35864,9028,28436.5553.12
2019-03-21ZEV40.4341.3840.2441.110.49529,0135,39337.3553.12
2019-03-20ZEV41.1641.382840.5540.62-0.67767,6587,38937.3553.12
2019-03-19ZEV42.1642.2541.21541.29-0.61789,4396,26737.3553.00
2019-03-18ZEV41.7942.1141.7041.900.29971,2038,97537.3553.00
2019-03-15ZEV41.1841.6140.9741.610.412,594,11510,20535.8046.60
2019-03-14ZEV41.3541.4240.9441.20-0.13722,0576,82228.0253.00
2019-03-13ZEV41.0842.2340.8041.330.481,491,47512,61435.5042.24
2019-03-12ZEV40.5841.0940.5840.850.37798,0918,04428.0253.12
2019-03-11ZEV40.0840.6840.0040.480.70719,4757,84140.5553.12
2019-03-08ZEV39.6639.8939.3539.78-0.22602,0117,39728.0242.24
2019-03-07ZEV40.7540.7839.8940.00-0.881,074,7199,81828.0242.24
2019-03-06ZEV41.4841.6840.8140.88-0.65729,9257,16628.0253.00
2019-03-05ZEV41.8041.9841.2041.53-0.29754,1968,55628.0253.00
2019-03-04ZEV41.5142.2441.2641.820.481,169,94211,90228.0253.00
2019-03-01ZEV42.2442.6641.2141.34-0.511,238,26612,02428.0253.00
2019-02-28ZEV42.3042.4741.8441.85-0.391,256,5879,13828.0253.00
2019-02-27ZEV42.0242.2741.4742.240.35882,0117,82428.0253.00
2019-02-26ZEV41.2942.1240.2441.890.421,311,77610,71528.0253.00
2019-02-25ZEV42.0342.1741.4041.47-0.171,117,9109,57528.0253.00
2019-02-22ZEV41.2641.73541.1941.640.38753,2067,47228.0253.00
2019-02-21ZEV41.7941.7941.0641.26-0.54551,8276,58928.0253.00
2019-02-20ZEV41.3941.9241.2041.800.571,870,18811,15028.0253.00
2019-02-19ZEV40.8241.3540.3741.230.18884,8707,59728.0253.00
2019-02-18ZEV40.5041.1040.3841.050.960028.0253.00
2019-02-15ZEV40.5041.1040.3841.050.961,392,58310,14928.0253.00
2019-02-14ZEV40.1540.3639.6540.09-0.40650,1546,84328.0253.00
2019-02-13ZEV40.4840.868940.4040.490.21724,2696,32928.0253.00
2019-02-12ZEV39.9540.57539.8140.280.65881,4797,80628.0253.00
2019-02-11ZEV39.3739.6939.2739.630.46804,5306,49528.0253.00
2019-02-08ZEV40.0940.2338.7239.17-1.211,076,9778,78528.0245.00
2019-02-07ZEV39.9840.4039.6440.380.23793,5678,05928.0245.00
2019-02-06ZEV39.9540.41539.76540.150.15818,6956,52628.0245.00
2019-02-05ZEV39.8240.0039.49540.000.21841,9827,60528.0243.00
2019-02-04ZEV39.2739.7939.2739.790.53819,4207,38928.0243.00
2019-02-01ZEV38.5939.2838.5939.260.74959,9469,71928.0239.95
2019-01-31ZEV37.9538.7437.8938.520.374,393,15513,80328.0243.00
2019-01-30ZEV38.8538.9837.8838.15-0.781,394,80511,45928.0239.90
2019-01-29ZEV39.7439.9839.2639.28-0.52993,9278,14228.3739.90
2019-01-28ZEV39.5539.93539.2939.800.011,005,5599,83628.3743.00
2019-01-25ZEV39.7739.9839.5539.790.431,134,81510,70328.3742.97
2019-01-24ZEV39.0239.6439.0239.360.271,044,2317,75828.3739.93
2019-01-23ZEV39.3939.4138.5839.09-0.161,063,4588,68528.3739.21
2019-01-22ZEV39.3039.6438.8239.25-0.451,299,16912,90428.3739.93
2019-01-21ZEV38.8839.7138.6239.701.141,152,952028.3739.93