01:01:10 EST Sun 24 Feb 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
2019-02-22ZEV41.2641.73541.1941.640.38753,2067,47228.0253.00
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
2019-01-18ZEV38.8839.7138.6239.701.141,152,95210,18828.3739.93
2019-01-17ZEV37.9538.90537.6938.560.291,055,5519,17128.3739.93
2019-01-16ZEV37.9438.5837.6438.270.761,228,30411,46334.0039.93
2019-01-15ZEV36.9437.5736.8637.510.511,638,63514,93234.0040.21
2019-01-14ZEV35.8937.1935.8437.000.801,681,82413,94628.3742.97
2019-01-11ZEV36.2636.2735.1936.20-0.611,684,19814,78528.3740.21
2019-01-10ZEV36.5636.9736.3736.810.091,175,9059,96835.0042.97
2019-01-09ZEV36.7637.0136.2936.72-0.141,324,22410,97634.0042.97
2019-01-08ZEV36.3336.9236.1536.860.791,588,29613,95834.0040.21
2019-01-07ZEV35.2936.5035.0636.070.781,076,98710,64734.0040.21
2019-01-04ZEV34.6435.5934.624735.291.241,228,39511,64030.6037.50
2019-01-03ZEV34.5834.9033.8834.05-0.771,242,73912,70830.0038.50
2019-01-02ZEV34.5535.5834.4834.82-0.361,592,94116,19230.0038.50
2019-01-01ZEV34.8535.2634.5635.180.481,193,476031.1238.50
2018-12-31ZEV34.8535.2634.5635.180.481,193,47611,75731.1238.50
2018-12-28ZEV34.6435.2134.4334.700.24877,9108,63328.3738.50
2018-12-27ZEV33.2134.4733.2134.460.631,250,77911,82731.1238.50
2018-12-26ZEV32.8433.8632.2833.831.181,407,45912,25331.1238.50
2018-12-25ZEV33.1633.5232.6332.65-0.71772,841031.7338.50
2018-12-24ZEV33.1633.5232.6332.65-0.71772,8416,63131.7338.50
2018-12-21ZEV33.6934.2033.2233.36-0.362,659,83611,76532.0238.50
2018-12-20ZEV33.9634.4233.3433.72-0.421,404,04514,05132.8638.50
2018-12-19ZEV34.6935.6233.9634.14-0.661,398,78912,70633.5237.34
2018-12-18ZEV35.1935.63334.8034.80-0.051,553,25313,02133.5237.34
2018-12-17ZEV34.8435.8534.5534.85-0.102,008,94815,18730.0038.50
2018-12-14ZEV35.8636.371534.9234.95-1.321,819,49114,45234.9337.34
2018-12-13ZEV36.8736.9536.2136.27-0.53839,7838,16036.2641.88
2018-12-12ZEV36.9037.4336.5236.800.581,084,4929,73036.7840.52
2018-12-11ZEV37.1837.3436.1336.22-0.381,076,6139,59636.2241.88
2018-12-10ZEV36.6536.8235.8336.60-0.221,274,51310,21636.5941.50
2018-12-07ZEV37.8838.4936.7336.82-1.25938,9569,06936.5046.80
2018-12-06ZEV38.1138.4537.1938.07-0.881,343,56713,12337.5049.58
2018-12-05ZEV41.3741.3738.9238.95-2.481,081,257038.9449.58
2018-12-04ZEV41.3741.3738.9238.95-2.481,081,2579,44838.9449.58
2018-12-03ZEV41.2341.8840.9441.430.701,428,84713,73639.7646.80
2018-11-30ZEV40.5240.8540.1640.730.032,155,01316,37439.7650.00
2018-11-29ZEV40.4341.1740.4340.70-0.05946,2957,94439.7646.80
2018-11-28ZEV40.1640.8939.9640.75-0.441,317,23710,16940.5050.00
2018-11-27ZEV42.0743.11540.7041.19-0.601,557,61212,96839.7650.00
2018-11-26ZEV42.2342.4741.5141.790.191,045,9059,43339.7646.80