07:17:54 EST Fri 22 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
2019-02-21ZEVN11.8211.8211.7811.80-0.01236,57319711.7512.20
2019-02-20ZEVN11.7811.8311.7811.81111,27639111.7512.20
2019-02-19ZEVN11.8411.8611.7611.81-0.02157,79450511.2012.35
2019-02-18ZEVN11.8211.8411.7811.830.010011.1912.35
2019-02-15ZEVN11.8211.8411.7811.830.0120,23614011.1912.35
2019-02-14ZEVN11.8111.8311.769711.820.0471,77427111.2012.35
2019-02-13ZEVN11.8011.8011.7411.78-0.0382,57131011.2012.35
2019-02-12ZEVN11.8411.8411.8011.8154,81220611.3912.69
2019-02-11ZEVN11.8311.8511.7811.8189,95326411.2011.90
2019-02-08ZEVN11.8111.8111.7611.810.0674158,29749611.4812.35
2019-02-07ZEVN11.7611.8111.7611.790.04106,28057311.2512.35
2019-02-06ZEVN11.7011.7511.6711.750.0884,79149311.4312.35
2019-02-05ZEVN11.7411.7511.6411.67-0.03121,35737711.2512.35
2019-02-04ZEVN11.7611.7611.6611.70-0.02161,45544411.2512.69
2019-02-01ZEVN11.6511.729911.6311.720.07127,47244811.3712.35
2019-01-31ZEVN11.6011.6611.6011.650.0594,87947211.2512.35
2019-01-30ZEVN11.6011.6311.5511.600.05152,86561411.2511.87
2019-01-29ZEVN11.5111.56511.5111.550.05147,33745011.2512.69
2019-01-28ZEVN11.4911.5311.4811.50108,49152711.2511.87
2019-01-25ZEVN11.5011.5111.4511.500.01209,7991,49511.2512.69
2019-01-24ZEVN11.4311.5611.4111.490.10340,5981,12411.2511.85
2019-01-23ZEVN11.3611.4011.3311.390.05248,19487511.2511.84
2019-01-22ZEVN11.3711.378411.3111.340.01104,16852311.2512.35
2019-01-21ZEVN11.3811.4011.3011.33-0.06199,460011.3011.87
2019-01-18ZEVN11.3811.4011.3011.33-0.06199,46039611.3011.87
2019-01-17ZEVN11.4211.4211.3711.39-0.018592,38643411.2511.88
2019-01-16ZEVN11.4211.4411.3911.4085-0.041556,75817911.2512.69
2019-01-15ZEVN11.5011.5011.4111.45-0.0290,51434211.2512.69
2019-01-14ZEVN11.4911.5111.4611.47-0.0228,95010811.2512.69
2019-01-11ZEVN11.5511.5811.4811.490.0074100,79336611.3112.69
2019-01-10ZEVN11.5011.5511.4911.530.0489,27050511.3312.35
2019-01-09ZEVN11.4711.5211.4311.490.02130,26254511.2911.58
2019-01-08ZEVN11.5511.5511.4711.47-0.0162,76626311.2912.35
2019-01-07ZEVN11.5311.5311.4411.48131,73854911.2811.74
2019-01-04ZEVN11.5211.5511.4511.48-0.0292,38244310.6012.35
2019-01-03ZEVN11.5411.5511.4711.50-0.05103,08852311.2112.35
2019-01-02ZEVN11.2611.60511.2211.550.2495,90460911.0612.35
2019-01-01ZEVN11.1411.3111.1011.310.18118,06509.9712.35
2018-12-31ZEVN11.1411.3111.1011.310.18118,0654609.9712.35
2018-12-28ZEVN11.2911.3211.1111.130.03221,50873610.9012.35
2018-12-27ZEVN11.0811.1611.0811.100.02143,40564610.8712.35
2018-12-26ZEVN11.0811.1311.076211.08-0.0287,26334410.8312.69
2018-12-25ZEVN11.1011.1011.05811.100.0166,03909.9712.35
2018-12-24ZEVN11.1011.1011.05811.100.0166,0392469.9712.35
2018-12-21ZEVN11.0311.1111.0211.090.06116,50036510.8312.69
2018-12-20ZEVN11.1411.1910.9211.03-0.08222,21767110.7711.02
2018-12-19ZEVN11.0911.1911.0911.11-0.02166,1624809.9712.35
2018-12-18ZEVN11.1611.202711.1311.13-0.03135,23148710.9211.46
2018-12-17ZEVN11.1611.2511.1611.16-0.11189,04537410.3811.50
2018-12-14ZEVN11.3311.3711.2311.27-0.0450,3741989.9712.69
2018-12-13ZEVN11.4511.4511.2811.31-0.1245,1491559.9712.69
2018-12-12ZEVN11.5011.527611.4111.43-0.072648,0952209.9712.69
2018-12-11ZEVN11.6611.6811.526811.55-0.0883,3302719.9712.69
2018-12-10ZEVN11.5211.6311.4611.630.135108,0114119.9712.69
2018-12-07ZEVN11.3211.49511.3111.4950.175138,05532310.8611.58
2018-12-06ZEVN11.2611.3411.240111.320.06124,43755911.3112.71
2018-12-05ZEVN11.1911.2911.15511.260.1071,70109.9712.71
2018-12-04ZEVN11.1911.2911.15511.260.1071,7012529.9712.71
2018-12-03ZEVN11.0611.1911.0511.160.11143,2984169.9712.71
2018-11-30ZEVN11.0011.0710.9711.050.05102,58344810.8111.89
2018-11-29ZEVN11.0111.0610.9911.000.01125,29961310.1611.38
2018-11-28ZEVN11.0011.0310.9910.990.0377,36325410.7411.27
2018-11-27ZEVN10.9410.9910.9310.960.0577,3511949.9712.71
2018-11-26ZEVN10.9611.0010.9110.91-0.0544,33213510.7111.84
2018-11-23ZEVN10.9610.9710.9510.960.0124,9299810.0911.29