ZEST

Ecoark Historical Data

ZEST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 1.9601 -0.02 -1.01% 1.98 2.0236 1.9301 13,129
May 24 2022 1.98 0.08 4.21% 2.01 2.0498 1.918 50,354
May 23 2022 1.90 -0.04 -2.06% 1.89 1.9455 1.89 13,459
May 20 2022 1.94 -0.03 -1.52% 1.91 1.9794 1.90 35,513
May 19 2022 1.97 0.02 1.03% 1.92 2.00 1.9011 13,262
May 18 2022 1.95 -0.03 -1.27% 1.80 2.0298 1.80 32,146
May 17 2022 1.975 0.02 0.77% 2.04 2.04 1.94 10,700
May 16 2022 1.96 0.04 2.08% 2.01 2.058 1.92 32,432
May 13 2022 1.9201 -0.01 -0.51% 2.09 2.09 1.92 43,196
May 12 2022 1.93 -0.06 -3.02% 1.97 1.9795 1.91 29,382
May 11 2022 1.99 0.07 3.65% 1.92 2.0976 1.89 132,503
May 10 2022 1.92 0.05 2.67% 1.85 1.95 1.85 74,868
May 09 2022 1.87 -0.12 -6.03% 1.98 2.00 1.85 167,539
May 06 2022 1.99 -0.16 -7.44% 2.12 2.15 1.94 207,890
May 05 2022 2.15 0.00 0.0% 2.15 2.195 2.07 115,179
May 04 2022 2.15 -0.03 -1.38% 2.19 2.2361 2.10 62,940
May 03 2022 2.18 -0.05 -2.24% 2.25 2.25 2.14 35,750
May 02 2022 2.23 0.09 4.21% 2.15 2.25 2.12 40,973
Apr 29 2022 2.14 -0.03 -1.38% 2.14 2.1688 2.10 37,077
Apr 28 2022 2.17 0.03 1.4% 2.19 2.19 2.05 37,212
Apr 27 2022 2.14 0.04 1.9% 2.10 2.20 2.07 38,465
Apr 26 2022 2.10 0.04 1.94% 2.09 2.125 2.04 108,707
Apr 25 2022 2.06 -0.07 -3.29% 2.11 2.12 2.02 58,034
Apr 22 2022 2.13 0.06 2.9% 2.10 2.18 2.04 64,638
Apr 21 2022 2.07 -0.07 -3.27% 2.13 2.1397 2.034 107,757
Apr 20 2022 2.14 0.12 5.94% 2.04 2.14 2.0205 63,113
Apr 19 2022 2.02 -0.03 -1.46% 2.04 2.07 2.00 102,193
Apr 18 2022 2.05 -0.14 -6.39% 2.18 2.24 2.00 196,772
Apr 15 2022 2.19 0.00 0.0% 2.19 2.19 2.19 0
Apr 14 2022 2.19 0.05 2.34% 2.10 2.20 2.0252 177,670
Apr 13 2022 2.14 0.03 1.42% 2.16 2.165 2.04 95,390
Apr 12 2022 2.1101 -0.05 -2.31% 2.21 2.2499 2.10 169,264
Apr 11 2022 2.16 -0.16 -6.9% 2.25 2.2799 2.16 81,189
Apr 08 2022 2.32 0.10 4.5% 2.22 2.36 2.22 159,516
Apr 07 2022 2.22 -0.06 -2.63% 2.28 2.3318 2.18 103,311
Apr 06 2022 2.28 -0.08 -3.39% 2.35 2.36 2.15 194,427
Apr 05 2022 2.36 -0.03 -1.26% 2.43 2.45 2.29 108,960
Apr 04 2022 2.39 0.02 0.84% 2.37 2.4692 2.34 55,272
Apr 01 2022 2.37 0.06 2.6% 2.36 2.44 2.30 107,253
Mar 31 2022 2.31 0.00 0.0% 2.35 2.351 2.26 52,753
Mar 30 2022 2.31 -0.13 -5.33% 2.48 2.49 2.27 117,324
Mar 29 2022 2.44 -0.08 -3.17% 2.51 2.52 2.36 48,590
Mar 28 2022 2.52 -0.11 -4.18% 2.65 2.68 2.35 138,322
Mar 25 2022 2.63 0.25 10.5% 2.36 2.68 2.311 393,671
Mar 24 2022 2.38 -0.02 -0.83% 2.37 2.43 2.27 123,259
Mar 23 2022 2.40 0.01 0.42% 2.39 2.42 2.31 104,876
Mar 22 2022 2.39 0.01 0.42% 2.36 2.44 2.28 206,418
Mar 21 2022 2.38 -0.11 -4.42% 2.58 2.58 2.36 164,652
Mar 18 2022 2.49 0.14 5.96% 2.32 2.50 2.31 253,432
Mar 17 2022 2.35 0.06 2.62% 2.32 2.45 2.25 294,369
Mar 16 2022 2.29 -0.08 -3.38% 2.37 2.46 2.19 229,008
Mar 15 2022 2.37 -0.33 -12.22% 2.50 2.545 2.30 252,226
Mar 14 2022 2.70 0.28 11.57% 2.30 2.70 2.25 382,309
Mar 11 2022 2.42 -0.17 -6.56% 2.37 2.4744 2.26 403,876
Mar 10 2022 2.59 0.15 6.15% 2.44 2.65 2.35 1,024,984
Mar 09 2022 2.44 -0.61 -20.0% 3.36 3.68 2.25 9,880,979
Mar 08 2022 3.05 0.45 17.31% 2.70 3.39 2.70 2,180,518
Mar 07 2022 2.60 0.15 6.12% 2.55 2.93 2.25 392,724
Mar 04 2022 2.45 0.28 12.9% 2.18 2.50 2.05 217,331
Mar 03 2022 2.17 0.00 0.0% 2.33 2.33 2.16 34,683
Mar 02 2022 2.17 -0.17 -7.26% 2.28 2.3422 2.16 22,544
Mar 01 2022 2.34 0.14 6.36% 2.31 2.3899 2.2214 50,649
Feb 28 2022 2.20 0.00 0.0% 2.31 2.35 2.18 53,161
Feb 25 2022 2.20 0.03 1.15% 2.16 2.22 2.16 21,252


Your Recent History
NASDAQ
ZEST
Ecoark
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.