ZimVie Inc (ZIMV)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.214285714286 | 14 | 14.36 | 13.725 | 114463 | 13.91073308 | CS |
| 4 | 0.06 | 0.429491768074 | 13.97 | 14.51 | 13.33 | 136572 | 13.82860069 | CS |
| 12 | -1.95 | -12.2027534418 | 15.98 | 15.99 | 13.01 | 143700 | 14.07860672 | CS |
| 26 | -4.38 | -23.7914177078 | 18.41 | 22.4 | 13.01 | 241602 | 17.11260103 | CS |
| 52 | -2.79 | -16.5873959572 | 16.82 | 22.4 | 13.01 | 286776 | 17.27552906 | CS |
| 156 | -17.52 | -55.5309033281 | 31.55 | 34.33 | 5.05 | 374965 | 13.91416167 | CS |
| 260 | -17.52 | -55.5309033281 | 31.55 | 34.33 | 5.05 | 374965 | 13.91416167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 13.99 | 0.16 | 1.16 | 13.91 | 14.11 | 13.78 | 103813 |
| 1735860900 | 13.83 | -0.12 | -0.86 | 14.1 | 14.36 | 13.725 | 156681 |
| 1735688100 | 13.95 | 0.04 | 0.29 | 13.98 | 14.16 | 13.855 | 114127 |
| 1735601700 | 13.91 | -0.13 | -0.93 | 14 | 14.08 | 13.75 | 83229 |
| 1735342500 | 14.04 | -0.07 | -0.50 | 13.99 | 14.16 | 13.76 | 191971 |
| 1735256100 | 14.11 | 0.26 | 1.88 | 13.8 | 14.16 | 13.765 | 75376 |
| 1735077840 | 13.85 | 0.09 | 0.65 | 13.76 | 13.88 | 13.471 | 59509 |
| 1734996900 | 13.76 | 0.16 | 1.18 | 13.5 | 13.8 | 13.45 | 125093 |
| 1734737700 | 13.6 | 0.08 | 0.59 | 13.38 | 13.83 | 13.33 | 351959 |
| 1734651300 | 13.52 | 0.02 | 0.15 | 13.61 | 13.82 | 13.395 | 166328 |
| 1734564900 | 13.5 | -0.45 | -3.23 | 13.96 | 14.29 | 13.41 | 199160 |
| 1734478500 | 13.95 | 0.22 | 1.60 | 13.67 | 13.95 | 13.6301 | 110646 |
| 1734392100 | 13.73 | 0 | 0.00 | 13.64 | 14.0023 | 13.64 | 129038 |
| 1734132900 | 13.73 | -0.21 | -1.51 | 13.97 | 14.145 | 13.69 | 98176 |
| 1734046500 | 13.94 | -0.34 | -2.38 | 14.24 | 14.5 | 13.86 | 130404 |
| 1733960100 | 14.28 | 0.33 | 2.37 | 14.08 | 14.5 | 14.03 | 141416 |
| 1733873700 | 13.95 | -0.09 | -0.64 | 13.99 | 14.24 | 13.75 | 122752 |
| 1733787300 | 14.04 | 0.11 | 0.79 | 13.97 | 14.51 | 13.85 | 98622 |
| 1733528100 | 13.93 | -0.46 | -3.20 | 14.44 | 14.52 | 13.76 | 212467 |
| 1733441700 | 14.39 | -0.27 | -1.84 | 14.61 | 14.61 | 14.15 | 116907 |
| 1733355300 | 14.66 | -0.09 | -0.61 | 14.79 | 14.81 | 14.5 | 90031 |
| 1733268900 | 14.75 | -0.11 | -0.74 | 14.9 | 14.99 | 14.445 | 85682 |
| 1733182500 | 14.86 | 0.1 | 0.68 | 14.69 | 14.9265 | 14.564 | 115229 |
| 1732917840 | 14.76 | 0.23 | 1.58 | 14.62 | 14.78 | 14.51 | 44500 |
| 1732750500 | 14.53 | 0.01 | 0.07 | 14.54 | 14.71 | 14.4 | 83896 |
| 1732664100 | 14.52 | 0.11 | 0.76 | 14.34 | 14.56 | 14.32 | 131108 |
| 1732577700 | 14.41 | 0.24 | 1.69 | 14.27 | 14.55 | 14.17 | 123423 |
| 1732318500 | 14.17 | 0.43 | 3.13 | 13.8 | 14.205 | 13.74 | 88290 |
| 1732232100 | 13.74 | 0.25 | 1.85 | 13.56 | 13.75 | 13.44 | 73909 |
| 1732145700 | 13.49 | 0.32 | 2.43 | 13.13 | 13.52 | 13.02 | 211871 |
| 1732059300 | 13.17 | -0.04 | -0.30 | 13.09 | 13.36 | 13.01 | 174788 |
| 1731972900 | 13.21 | -0.18 | -1.34 | 13.41 | 13.52 | 13.18 | 143187 |
| 1731713700 | 13.39 | -0.39 | -2.83 | 13.95 | 13.95 | 13.37 | 167956 |
| 1731627300 | 13.78 | -0.08 | -0.58 | 13.83 | 14.07 | 13.69 | 157656 |
| 1731540900 | 13.86 | -0.22 | -1.56 | 14.19 | 14.33 | 13.81 | 102821 |
| 1731454500 | 14.08 | -0.19 | -1.33 | 14.26 | 14.38 | 13.96 | 148825 |
| 1731368100 | 14.27 | 0.03 | 0.21 | 14.26 | 14.425 | 14.02 | 195738 |
| 1731108900 | 14.24 | -0.12 | -0.84 | 14.61 | 14.76 | 14.16 | 120073 |
| 1731022500 | 14.36 | -0.29 | -1.98 | 14.66 | 14.76 | 14.33 | 114718 |
| 1730936100 | 14.65 | 0.08 | 0.55 | 15.51 | 15.51 | 14.425 | 206093 |
| 1730849700 | 14.57 | 0.14 | 0.97 | 14.39 | 14.58 | 14.3204 | 118717 |
| 1730763300 | 14.43 | 0.39 | 2.78 | 14.05 | 14.595 | 14.02 | 177215 |
| 1730500500 | 14.04 | 0.27 | 2.00 | 13.8 | 14.17 | 13.8 | 154220 |
| 1730414100 | 13.765 | 0.07 | 0.47 | 13.73 | 14.21 | 13.5 | 267186 |
| 1730327700 | 13.7 | 0.01 | 0.07 | 13.83 | 14.14 | 13.655 | 136960 |
| 1730241300 | 13.69 | -0.29 | -2.07 | 13.87 | 13.87 | 13.56 | 155611 |
| 1730154900 | 13.98 | 0.11 | 0.79 | 14.01 | 14.35 | 13.95 | 146801 |
| 1729895700 | 13.87 | -0.28 | -1.98 | 14.31 | 14.65 | 13.87 | 294998 |
| 1729809300 | 14.15 | 0.01 | 0.07 | 14.19 | 14.59 | 14.15 | 159095 |
| 1729722900 | 14.14 | -0.17 | -1.19 | 14.21 | 14.32 | 14.025 | 90324 |
| 1729636500 | 14.31 | 0.11 | 0.77 | 14.17 | 14.38 | 14.17 | 95811 |
| 1729550100 | 14.2 | -0.48 | -3.27 | 14.67 | 14.755 | 14.03 | 206452 |
| 1729290900 | 14.68 | -0.12 | -0.81 | 14.83 | 15 | 14.59 | 211237 |
| 1729204500 | 14.8 | -0.06 | -0.40 | 14.84 | 14.98 | 14.61 | 161365 |
| 1729118100 | 14.86 | -0.09 | -0.60 | 15.04 | 15.15 | 14.76 | 168418 |
| 1729031700 | 14.95 | -0.86 | -5.44 | 15.72 | 15.84 | 14.9062 | 259193 |
| 1728945300 | 15.81 | -0.19 | -1.19 | 15.98 | 15.99 | 15.74 | 75215 |
| 1728686100 | 16 | 0.38 | 2.43 | 15.61 | 16.1 | 15.61 | 85442 |
| 1728599700 | 15.62 | -0.14 | -0.89 | 15.54 | 15.655 | 15.42 | 88872 |
| 1728513300 | 15.76 | 0.22 | 1.42 | 15.47 | 16.02 | 15.39 | 119507 |
| 1728426900 | 15.54 | 0.11 | 0.71 | 15.49 | 15.724 | 15.43 | 164802 |
| 1728340500 | 15.43 | -0.53 | -3.32 | 15.96 | 15.96 | 15.0501 | 133322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
