1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Zhangmen Education Inc (ZME)
  7. Historical

ZME

Zhangmen Education Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Zhangmen Education Inc ZME NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 2.41 07:04:46
Open Price Low Price High Price Close Price Prev Close
2.41
more quote information »

ZME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.662.702.20552.4662,025-0.25-9.4%
1 Month2.913.22992.20552.6543,696-0.50-17.18%
3 Months4.546.442.20553.84107,299-2.13-46.92%
6 Months16.1320.522.205510.47264,127-13.72-85.06%
1 Year16.1320.522.205510.47264,127-13.72-85.06%
3 Years16.1320.522.205510.47264,127-13.72-85.06%
5 Years16.1320.522.205510.47264,127-13.72-85.06%

ZME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 2.41 0.13 5.47% 2.30 2.41 2.22 34,050
Oct 18 2021 2.285 -0.11 -4.39% 2.40 2.40 2.2055 47,659
Oct 15 2021 2.39 -0.16 -6.27% 2.63 2.63 2.36 81,759
Oct 14 2021 2.55 -0.03 -1.16% 2.58 2.60 2.33 40,575
Oct 13 2021 2.58 -0.05 -1.9% 2.66 2.70 2.52 106,082
Oct 12 2021 2.63 0.01 0.38% 2.58 2.89 2.57 47,479
Oct 11 2021 2.62 -0.13 -4.73% 2.74 2.99 2.53 64,715
Oct 08 2021 2.75 0.10 3.77% 2.61 2.79 2.61 15,355
Oct 07 2021 2.65 -0.03 -1.12% 2.62 2.7672 2.62 25,114
Oct 06 2021 2.68 0.03 1.13% 2.51 2.7712 2.51 16,613
Oct 05 2021 2.65 0.14 5.58% 2.67 2.78 2.5501 71,396
Oct 04 2021 2.51 -0.35 -12.24% 2.74 2.85 2.51 7,309
Oct 01 2021 2.86 -0.04 -1.38% 2.80 2.86 2.6501 5,086
Sep 30 2021 2.90 0.21 7.81% 2.68 2.90 2.61 34,802
Sep 29 2021 2.69 0.01 0.37% 2.76 2.79 2.55 43,414
Sep 28 2021 2.68 -0.15 -5.3% 2.80 2.86 2.60 41,234
Sep 27 2021 2.83 -0.03 -1.05% 2.86 2.94 2.80 7,504
Sep 24 2021 2.86 -0.04 -1.38% 2.80 2.94 2.80 38,574
Sep 23 2021 2.90 0.03 1.05% 2.80 3.2299 2.76 84,685
Sep 22 2021 2.87 0.13 4.74% 2.91 2.99 2.7301 60,517
Sep 21 2021 2.74 -0.14 -4.86% 2.93 2.94 2.60 19,866
Sep 20 2021 2.88 -0.06 -2.04% 2.90 2.95 2.81 13,237
See More Historical Prices »


Your Recent History
NYSE
ZME
Zhangmen E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.