Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZARKHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 223.79761 | 2.12 | 0.96% | 222.21556 | 223.79761 | 222.21556 | 0 |
| May 15 2024 | 221.67961 | -0.14 | -0.06% | 221.37956 | 221.67961 | 221.37956 | 0 |
| May 14 2024 | 221.82151 | -0.22 | -0.10% | 221.9327 | 221.96633 | 221.82151 | 0 |
| May 13 2024 | 222.03726 | 1.64 | 0.75% | 221.11563 | 222.03726 | 221.42838 | 0 |
| May 12 2024 | 220.39452 | 0.00 | 0.00% | 220.39452 | 220.39452 | 220.39452 | 0 |
| May 11 2024 | 220.39452 | -1.13 | -0.51% | 220.39452 | 221.52371 | 220.39452 | 0 |
| May 10 2024 | 221.52371 | 1.29 | 0.59% | 219.81102 | 221.52371 | 219.81102 | 0 |
| May 09 2024 | 220.23505 | 1.64 | 0.75% | 219.30993 | 220.23505 | 219.30993 | 0 |
| May 08 2024 | 218.5951 | -2.21 | -1.00% | 220.39137 | 220.39137 | 218.5951 | 0 |
| May 07 2024 | 220.8092 | -0.20 | -0.09% | 220.12893 | 220.8092 | 220.12893 | 0 |
| May 06 2024 | 221.01253 | 0.87 | 0.40% | 219.34997 | 221.01253 | 219.26659 | 0 |
| May 05 2024 | 220.13907 | 0.00 | 0.00% | 220.13907 | 220.13907 | 220.13907 | 0 |
| May 04 2024 | 220.13907 | 0.27 | 0.12% | 220.13907 | 220.13907 | 220.13907 | 0 |
| May 03 2024 | 219.86841 | 1.93 | 0.88% | 218.6883 | 219.86841 | 218.6883 | 0 |
| May 02 2024 | 217.9426 | 0.22 | 0.10% | 218.02007 | 218.02007 | 217.9426 | 0 |
| May 01 2024 | 217.71873 | 0.36 | 0.17% | 217.62123 | 217.83097 | 217.71873 | 0 |
| Apr 30 2024 | 217.35485 | 0.58 | 0.27% | 217.8816 | 217.8816 | 217.35485 | 0 |
| Apr 29 2024 | 216.77207 | 2.82 | 1.32% | 216.2241 | 216.77207 | 216.50532 | 0 |
| Apr 28 2024 | 213.95362 | 0.00 | 0.00% | 213.95362 | 213.95362 | 213.95362 | 0 |
| Apr 27 2024 | 213.95362 | 0.00 | 0.00% | 213.95362 | 213.95362 | 213.95362 | 0 |
| Apr 26 2024 | 213.95362 | 0.05 | 0.02% | 213.40328 | 215.55599 | 213.40328 | 0 |
| Apr 25 2024 | 213.90637 | 1.95 | 0.92% | 210.97461 | 213.90637 | 210.97461 | 0 |
| Apr 24 2024 | 211.95207 | 0.97 | 0.46% | 211.46137 | 211.95207 | 211.46137 | 0 |
| Apr 23 2024 | 210.98146 | -1.80 | -0.85% | 211.75592 | 211.75592 | 210.98146 | 0 |
| Apr 22 2024 | 212.78086 | 1.34 | 0.63% | 212.69002 | 212.78086 | 212.69002 | 0 |
| Apr 21 2024 | 211.44495 | 0.00 | 0.00% | 211.44495 | 211.44495 | 211.44495 | 0 |
| Apr 20 2024 | 211.44495 | 0.00 | 0.00% | 211.44495 | 211.44495 | 211.44495 | 0 |
| Apr 19 2024 | 211.44495 | -0.83 | -0.39% | 211.41612 | 211.44495 | 211.41612 | 0 |
| Apr 18 2024 | 212.27339 | 0.14 | 0.06% | 211.93233 | 212.27339 | 211.93233 | 0 |
| Apr 17 2024 | 212.1367 | -0.42 | -0.20% | 212.38353 | 212.73392 | 212.1367 | 0 |
| Apr 16 2024 | 212.55209 | -1.08 | -0.50% | 213.63168 | 213.63168 | 212.55209 | 0 |
| Apr 15 2024 | 213.6275 | -1.63 | -0.76% | 214.26861 | 214.40704 | 213.6275 | 0 |
| Apr 14 2024 | 215.25603 | 0.00 | 0.00% | 215.25603 | 215.25603 | 215.25603 | 0 |
| Apr 13 2024 | 215.25603 | 0.00 | 0.00% | 215.25603 | 215.25603 | 215.25603 | 0 |
| Apr 12 2024 | 215.25603 | 0.60 | 0.28% | 215.91376 | 215.91376 | 215.25603 | 0 |
| Apr 11 2024 | 214.65874 | -3.67 | -1.68% | 217.55725 | 217.55725 | 214.65874 | 0 |
| Apr 10 2024 | 218.32996 | -0.05 | -0.02% | 219.26671 | 219.26671 | 218.32996 | 0 |
| Apr 09 2024 | 218.38034 | 2.16 | 1.00% | 216.34854 | 218.38034 | 216.34854 | 0 |
| Apr 08 2024 | 216.21568 | 0.13 | 0.06% | 215.69858 | 217.84611 | 215.69858 | 0 |
| Apr 07 2024 | 216.08679 | -1.08 | -0.50% | 216.08679 | 217.16372 | 216.08679 | 0 |
| Apr 06 2024 | 217.16372 | 1.29 | 0.60% | 217.16372 | 217.16372 | 215.87523 | 0 |
| Apr 05 2024 | 215.87523 | -0.97 | -0.45% | 216.32944 | 217.03956 | 215.87523 | 0 |
| Apr 04 2024 | 216.84189 | 1.91 | 0.89% | 215.17029 | 216.84189 | 215.17029 | 0 |
| Apr 03 2024 | 214.93003 | 0.20 | 0.09% | 214.37391 | 214.93003 | 214.37391 | 0 |
| Apr 02 2024 | 214.73221 | 0.42 | 0.20% | 214.73449 | 214.73449 | 214.30991 | 0 |
| Apr 01 2024 | 214.30991 | 0.69 | 0.33% | 214.30991 | 214.30991 | 214.30991 | 0 |
| Mar 31 2024 | 213.61534 | 0.00 | 0.00% | 213.61534 | 213.61534 | 213.61534 | 0 |
| Mar 30 2024 | 213.61534 | -0.31 | -0.14% | 213.61534 | 213.92499 | 213.61534 | 0 |
| Mar 29 2024 | 213.92499 | 1.64 | 0.77% | 213.51737 | 213.92499 | 213.51737 | 0 |
| Mar 28 2024 | 212.28082 | -1.53 | -0.71% | 213.60537 | 213.60537 | 212.28082 | 0 |
| Mar 27 2024 | 213.80692 | 0.17 | 0.08% | 213.47701 | 213.80692 | 213.50807 | 0 |
| Mar 26 2024 | 213.63231 | 0.07 | 0.03% | 214.13684 | 214.13684 | 213.57004 | 0 |
| Mar 25 2024 | 213.56206 | 0.60 | 0.28% | 213.66103 | 213.66103 | 213.34923 | 0 |
| Mar 24 2024 | 212.96674 | 0.15 | 0.07% | 212.96674 | 212.96674 | 212.96674 | 0 |
| Mar 23 2024 | 212.81684 | 0.00 | 0.00% | 212.81684 | 212.81684 | 212.81684 | 0 |
| Mar 22 2024 | 212.81684 | -3.19 | -1.48% | 215.44617 | 215.44617 | 212.81684 | 0 |
| Mar 21 2024 | 216.01065 | 1.70 | 0.79% | 214.83949 | 216.01065 | 214.90292 | 0 |
| Mar 20 2024 | 214.31375 | 1.01 | 0.47% | 213.66798 | 214.31375 | 213.66798 | 0 |
| Mar 19 2024 | 213.30655 | -1.06 | -0.50% | 214.34802 | 214.34802 | 213.30655 | 0 |
| Mar 18 2024 | 214.36918 | -2.68 | -1.24% | 215.89089 | 215.89089 | 214.36918 | 0 |
| Mar 17 2024 | 217.05388 | 0.00 | 0.00% | 217.05388 | 217.05388 | 217.05388 | 0 |
| Mar 16 2024 | 217.05388 | 0.00 | 0.00% | 217.05388 | 217.05388 | 217.05388 | 0 |
| Mar 15 2024 | 217.05388 | -0.24 | -0.11% | 216.72835 | 217.05388 | 216.79111 | 0 |
| Mar 14 2024 | 217.29178 | -0.22 | -0.10% | 217.63529 | 217.63529 | 217.29178 | 0 |
| Mar 13 2024 | 217.51373 | -0.28 | -0.13% | 216.87968 | 217.52571 | 216.51242 | 0 |
| Mar 12 2024 | 217.79398 | 1.03 | 0.48% | 217.12093 | 217.79398 | 216.97289 | 0 |
| Mar 11 2024 | 216.76291 | 0.35 | 0.16% | 215.66525 | 216.76291 | 215.66525 | 0 |
| Mar 10 2024 | 216.41725 | 0.00 | 0.00% | 216.41725 | 216.41725 | 216.41725 | 0 |
| Mar 09 2024 | 216.41725 | -1.00 | -0.46% | 216.41725 | 217.41528 | 216.41725 | 0 |
| Mar 08 2024 | 217.41528 | 1.35 | 0.62% | 216.04135 | 217.41528 | 216.04135 | 0 |
| Mar 07 2024 | 216.06595 | 0.55 | 0.25% | 215.46262 | 216.06595 | 215.46262 | 0 |
| Mar 06 2024 | 215.51892 | 1.49 | 0.70% | 214.13661 | 215.51892 | 214.13661 | 0 |
| Mar 05 2024 | 214.02808 | 0.58 | 0.27% | 213.51148 | 214.02808 | 213.51148 | 0 |
| Mar 04 2024 | 213.44381 | 1.11 | 0.52% | 212.35249 | 213.44381 | 212.35249 | 0 |
| Mar 03 2024 | 212.3321 | 0.00 | 0.00% | 212.3321 | 212.3321 | 212.3321 | 0 |
| Mar 02 2024 | 212.3321 | 0.00 | 0.00% | 212.3321 | 212.3321 | 212.3321 | 0 |
| Mar 01 2024 | 212.3321 | 0.82 | 0.39% | 212.6393 | 212.6393 | 212.3321 | 0 |
| Feb 29 2024 | 211.50784 | 0.98 | 0.47% | 210.9075 | 211.50784 | 210.9075 | 0 |
| Feb 28 2024 | 210.52505 | -2.26 | -1.06% | 213.76192 | 213.76192 | 210.52505 | 0 |
| Feb 27 2024 | 212.78699 | 1.68 | 0.80% | 211.06154 | 212.78699 | 211.06154 | 0 |
| Feb 26 2024 | 211.10275 | -0.33 | -0.15% | 211.17241 | 211.17241 | 211.10275 | 0 |
| Feb 25 2024 | 211.42925 | 0.00 | 0.00% | 211.42925 | 211.42925 | 211.42925 | 0 |
| Feb 24 2024 | 211.42925 | 0.13 | 0.06% | 211.42925 | 211.42925 | 211.30409 | 0 |
| Feb 23 2024 | 211.30409 | -3.90 | -1.81% | 213.56983 | 213.56983 | 211.30409 | 0 |
| Feb 22 2024 | 215.20711 | -1.53 | -0.71% | 214.96523 | 215.20711 | 214.96523 | 0 |
| Feb 21 2024 | 216.7418 | 1.74 | 0.81% | 215.46346 | 216.7418 | 215.46346 | 0 |
| Feb 20 2024 | 215.00163 | -0.04 | -0.02% | 215.04597 | 215.04597 | 215.00163 | 0 |
| Feb 19 2024 | 215.04007 | -1.82 | -0.84% | 215.86884 | 215.86884 | 215.04007 | 0 |
| Feb 18 2024 | 216.85581 | 0.81 | 0.37% | 216.85581 | 216.85581 | 216.85581 | 0 |
| Feb 17 2024 | 216.04693 | 0.00 | 0.00% | 216.04693 | 216.04693 | 216.04693 | 0 |
