11:47:17 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-20ZEVN12.9812.9812.8712.88-0.07116,01774611.8613.08
2019-08-19ZEVN12.9612.9612.9212.95-0.0167,00723212.6713.91
2019-08-16ZEVN12.9112.9612.8412.960.0681,51540912.6613.08
2019-08-15ZEVN12.9212.9212.8412.900.01135,83656412.6513.08
2019-08-14ZEVN12.8612.915612.8612.890.06111,51737712.6513.08
2019-08-13ZEVN12.8512.8612.7512.830.04114,30541111.7613.08
2019-08-12ZEVN12.8112.8312.7812.790.0138,24916512.7913.39
2019-08-09ZEVN12.8612.8612.7212.78-0.0426110,08138011.8212.99
2019-08-08ZEVN12.8312.8712.8012.870.11127,84355012.8012.99
2019-08-07ZEVN12.7712.8512.751712.760.0159,46921612.5912.99
2019-08-06ZEVN12.7912.8312.7212.75-0.0668,47533012.5512.99
2019-08-05ZEVN12.7812.83112.7812.810.04107,09816612.5412.99
2019-08-02ZEVN12.7212.8312.7212.770.0579,80121712.7712.99
2019-08-01ZEVN12.6512.780112.6412.720.0786,81631612.4812.99
2019-07-31ZEVN12.6212.6512.5812.650.0356,89511912.4312.94
2019-07-30ZEVN12.6112.6612.5812.62-0.0182,38226512.3812.91
2019-07-29ZEVN12.6012.6412.5412.630.0375,41421712.3812.86
2019-07-26ZEVN12.5612.609912.5112.600.0465,45720912.3212.85
2019-07-25ZEVN12.5712.57512.5412.5687,10126712.3013.56
2019-07-24ZEVN12.5612.5712.5512.560.0241,27016712.2812.76
2019-07-23ZEVN12.5112.5912.505912.54104,50532312.2612.76
2019-07-22ZEVN12.5412.5412.5012.540.0370,95726412.2412.74
2019-07-19ZEVN12.5012.5212.4512.510.0294,18440112.2214.50
2019-07-18ZEVN12.4912.5112.468312.4951,78116111.4312.52
2019-07-17ZEVN12.5212.5212.465212.4941,93220512.2112.71
2019-07-16ZEVN12.5012.5012.4712.4953,01925412.2212.72
2019-07-15ZEVN12.4812.4912.440512.490.0158,39122612.2113.46
2019-07-12ZEVN12.4612.4812.4012.480.0388,12639912.1912.72
2019-07-11ZEVN12.4612.4612.4312.450.0163,50622612.1313.49
2019-07-10ZEVN12.4412.4412.3612.440.0474121,38855112.2112.71
2019-07-09ZEVN12.3912.4412.3912.440.0256,49720412.1712.67
2019-07-08ZEVN12.3712.4312.3712.420.0241,46019412.2013.38
2019-07-05ZEVN12.3612.4112.3012.40-0.0271,31338312.2512.51
2019-07-04ZEVN12.3512.4212.3512.420.060012.1712.99
2019-07-03ZEVN12.3512.4212.3512.420.0644,00718412.1712.99
2019-07-02ZEVN12.3512.4212.3512.36-0.01145,67743211.5513.08
2019-07-01ZEVN12.3812.4512.3612.37-0.0786,09841811.5512.67
2019-06-28ZEVN12.3912.4412.3312.44-0.01149,72657311.5512.99
2019-06-27ZEVN12.4312.4512.3912.450.0538,32917112.1515.00
2019-06-26ZEVN12.4212.4412.3612.40-0.0149,16521211.5515.00
2019-06-25ZEVN12.4412.4612.3912.41-0.0767,11328412.1215.00
2019-06-24ZEVN12.4312.4812.408312.480.0559,05225612.1312.99
2019-06-21ZEVN12.4212.4312.3312.430.0461,33223611.5512.99
2019-06-20ZEVN12.4112.4112.3712.390.0136,38519011.5512.99
2019-06-19ZEVN12.3412.4012.2812.380.0855,91923911.5512.99
2019-06-18ZEVN12.3512.4012.3012.30-0.0468,07024812.0912.99
2019-06-17ZEVN12.3312.3812.3212.340.0442,39320412.0912.99
2019-06-14ZEVN12.3312.3712.2912.30-0.0444,51319811.5512.99
2019-06-13ZEVN12.3912.3912.3312.34-0.0139,89313211.5512.99
2019-06-12ZEVN12.3812.41912.3312.35-0.042640,19917011.5512.61
2019-06-11ZEVN12.4412.4412.4112.440.0358,03319911.6012.99
2019-06-10ZEVN12.4012.4412.3312.410.009363,19723911.6012.99
2019-06-07ZEVN12.3512.400712.316212.40070.100753,65024412.0915.00
2019-06-06ZEVN12.3012.3412.2812.300.0132,73213512.0512.99
2019-06-05ZEVN12.3312.3712.2312.29-0.0178,23028111.7512.56
2019-06-04ZEVN12.3212.3612.2712.30-0.0185,62535011.7515.00
2019-06-03ZEVN12.2912.3812.2912.310.0181,42936011.3112.59
2019-05-31ZEVN12.2812.3312.2212.300.0466,55233511.7512.99
2019-05-30ZEVN12.2412.3112.2312.260.0451,00522711.7515.00
2019-05-29ZEVN12.2712.3212.2212.22-0.0296,00253611.7512.51
2019-05-28ZEVN12.1612.2512.1612.240.0657,98734411.7512.99
2019-05-27ZEVN12.1612.1912.1512.180.060011.7512.48
2019-05-24ZEVN12.1612.1912.1512.180.0633,28617511.7512.48
2019-05-23ZEVN12.1712.2012.1012.12-0.03127,95957611.7512.47
2019-05-22ZEVN12.2012.212512.1512.15-0.08124,33341211.7515.00