08:27:53 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
2019-04-19ZEVN11.9012.0611.878411.980.12050011.8012.69
2019-04-18ZEVN11.9012.0611.878411.980.1205155,09455111.8012.69
2019-04-17ZEVN11.9011.9411.8511.8595-0.040565,60534311.8012.69
2019-04-16ZEVN12.0012.0611.9011.90-0.1076,01334511.8012.69
2019-04-15ZEVN12.0012.0111.9812.00-0.0254,95716611.8012.22
2019-04-12ZEVN12.0512.0511.968612.02-0.0361,23527411.8012.69
2019-04-11ZEVN12.0612.0612.0112.050.0241,75417311.8012.69
2019-04-10ZEVN12.0912.1012.0112.03-0.022656,57045511.8015.00
2019-04-09ZEVN12.0912.1512.0612.100.0268,83127111.7512.69
2019-04-08ZEVN12.0712.1012.0312.080.0371,79026211.7515.00
2019-04-05ZEVN12.0812.1512.0512.05-0.0596,69828111.7512.35
2019-04-04ZEVN12.1312.1412.0812.10-0.0156,81532511.7512.35
2019-04-03ZEVN12.1412.1612.1012.11-0.0379,19936111.7512.35
2019-04-02ZEVN12.1812.193212.1412.14-0.0354,08121211.7512.35
2019-04-01ZEVN12.1912.2012.1512.17-0.03105,62733711.7512.35
2019-03-29ZEVN12.1612.2012.1212.200.0383,21229712.0012.35
2019-03-28ZEVN12.0612.1712.04512.170.1490,25537111.7512.35
2019-03-27ZEVN12.0512.069312.0312.03-0.0282,17228612.0012.35
2019-03-26ZEVN12.0912.0912.0412.05-0.0392,00633812.0012.35
2019-03-25ZEVN12.0612.0912.046212.080.03100,02835912.0012.19
2019-03-22ZEVN12.0512.1212.0312.050.02125,07239811.7512.35
2019-03-21ZEVN11.9812.0311.9712.030.04102,67032411.7512.69
2019-03-20ZEVN11.9011.9911.8711.990.10134,07844511.7512.35
2019-03-19ZEVN11.8411.9011.8211.890.10101,31148711.7511.98
2019-03-18ZEVN11.8111.8311.7511.790.01100,12629611.7511.98
2019-03-15ZEVN11.8711.9311.7711.78-0.0986,66745211.7511.98
2019-03-14ZEVN11.9511.9511.8611.87-0.0566,52736611.7511.98
2019-03-13ZEVN11.9411.9611.9011.9259,25319711.7511.98
2019-03-12ZEVN11.9711.9711.9111.92-0.0348,69714211.7512.35
2019-03-11ZEVN11.9211.9611.9011.950.0392,02524011.7512.35
2019-03-08ZEVN11.9211.9211.85511.920.027485,80322511.7512.04
2019-03-07ZEVN11.8311.9411.82511.940.15278,75379911.7512.20
2019-03-06ZEVN11.8311.8311.7811.79-0.0370,33026411.7512.35
2019-03-05ZEVN11.7511.8211.7511.820.02181,05142011.7412.35
2019-03-04ZEVN11.7311.8011.7011.800.08100,12228511.5512.20
2019-03-01ZEVN11.7911.7911.6811.72-0.02102,24346811.6812.20
2019-02-28ZEVN11.7711.7711.720111.740.0381,00426911.5712.35
2019-02-27ZEVN11.7811.80911.6811.71-0.07162,84454011.5312.35
2019-02-26ZEVN11.7911.8311.7711.78-0.0192,86730611.7512.82
2019-02-25ZEVN11.8011.8411.7811.79-0.0366,78528111.7512.35
2019-02-22ZEVN11.8311.8611.7911.820.02116,88240511.7512.20
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