Zions Bancorporation NA (ZIONP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 22.52 | -0.36 | -1.56 | 22.3 | 22.715 | 22.3 | 6861 |
| 1722292500 | 22.8762 | 0.57 | 2.54 | 22.36 | 23.1583 | 22.2 | 7042 |
| 1722033300 | 22.31 | 0.21 | 0.95 | 22.09 | 22.31 | 22.09 | 1188 |
| 1721946900 | 22.1 | 0.02 | 0.07 | 22.22 | 22.335 | 22.1 | 4290 |
| 1721860500 | 22.085 | 0.33 | 1.54 | 22.22 | 22.22 | 21.8698 | 1462 |
| 1721774100 | 21.7501 | 0.1 | 0.46 | 21.87 | 22.55 | 21.7501 | 9646 |
| 1721687700 | 21.65 | -0.07 | -0.32 | 21.57 | 22.0099 | 21.57 | 5707 |
| 1721428500 | 21.7191 | -0.07 | -0.33 | 21.75 | 21.75 | 21.7 | 2358 |
| 1721342100 | 21.79 | 0.23 | 1.07 | 21.61 | 21.8396 | 21.61 | 544 |
| 1721255700 | 21.56 | -0.4 | -1.82 | 21.9 | 21.9 | 21.39 | 8920 |
| 1721169300 | 21.9586 | 0.35 | 1.61 | 21.61 | 21.9586 | 21.6099 | 5266 |
| 1721082900 | 21.61 | 0.34 | 1.60 | 21.54 | 21.62 | 21.2969 | 5052 |
| 1720823700 | 21.27 | -0.13 | -0.61 | 21.38 | 21.5015 | 21.23 | 6782 |
| 1720737300 | 21.4 | 0.25 | 1.18 | 21.4992 | 21.4992 | 21.27 | 3101 |
| 1720650900 | 21.15 | -0.25 | -1.18 | 21.51 | 21.58 | 21.15 | 6852 |
| 1720564500 | 21.4017 | -0.25 | -1.15 | 21.55 | 21.55 | 21.4017 | 705 |
| 1720478100 | 21.65 | 0.05 | 0.23 | 21.59 | 21.69 | 21.2 | 6976 |
| 1720218900 | 21.6 | -0.11 | -0.49 | 21.64 | 21.9 | 21.6 | 1627 |
| 1720040640 | 21.7062 | 0.39 | 1.81 | 21.7 | 21.795 | 21.45 | 1444 |
| 1719959700 | 21.32 | -0.01 | -0.02 | 21.34 | 22.25 | 21.0501 | 18857 |
| 1719873300 | 21.325 | 0.02 | 0.12 | 22.1 | 22.1 | 21.15 | 1759 |
| 1719614100 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1719527700 | 21.3 | 0.15 | 0.71 | 21.38 | 21.38 | 21.1501 | 4193 |
| 1719441300 | 21.15 | -0.12 | -0.56 | 21.57 | 21.57 | 21.15 | 1228 |
| 1719354900 | 21.27 | 0.24 | 1.14 | 21.26 | 21.41 | 21.165 | 4578 |
| 1719268500 | 21.03 | 0.07 | 0.33 | 21.12 | 21.26 | 21.03 | 3826 |
| 1719009300 | 20.96 | -0.18 | -0.83 | 20.94 | 21.1699 | 20.94 | 2711 |
| 1718922900 | 21.135 | -0.04 | -0.17 | 21.16 | 21.16 | 20.914 | 2395 |
| 1718750100 | 21.17 | 0.56 | 2.69 | 20.83 | 21.25 | 20.79 | 4542 |
| 1718663700 | 20.615 | -0.09 | -0.41 | 20.82 | 20.82 | 20.41 | 4742 |
| 1718404500 | 20.7 | 0.1 | 0.49 | 20.62 | 21.27 | 20.49 | 9164 |
| 1718318100 | 20.6 | -0.3 | -1.44 | 20.57 | 20.9 | 20.54 | 3629 |
| 1718231700 | 20.9 | -0.14 | -0.66 | 21.09 | 21.18 | 20.56 | 5976 |
| 1718145300 | 21.0385 | 0.24 | 1.15 | 20.63 | 21.1999 | 20.2 | 3206 |
| 1718058900 | 20.8 | -0.08 | -0.36 | 20.98 | 20.98 | 20.3301 | 3878 |
| 1717799700 | 20.875 | 0.13 | 0.60 | 21.085 | 21.085 | 20.6263 | 3023 |
| 1717713300 | 20.75 | -0.5 | -2.33 | 21.3 | 21.3 | 20.74 | 4669 |
| 1717626900 | 21.245 | -0.35 | -1.60 | 21.5 | 21.5 | 21.03 | 5988 |
| 1717540500 | 21.59 | 0.38 | 1.79 | 21.2856 | 21.905 | 21.2856 | 2530 |
| 1717454100 | 21.2101 | -0.77 | -3.50 | 22.05 | 22.05 | 21.2101 | 3526 |
| 1717194900 | 21.9801 | -1.26 | -5.42 | 23.24 | 23.24 | 21.6571 | 4697 |
| 1717108500 | 23.24 | 0.76 | 3.39 | 22.74 | 23.24 | 22.16 | 2409 |
| 1717022100 | 22.4773 | -0.06 | -0.25 | 22.74 | 22.74 | 22.3692 | 1746 |
| 1716935700 | 22.534 | -0.27 | -1.17 | 22.73 | 22.75 | 22.39 | 2989 |
| 1716590100 | 22.8 | 0.89 | 4.08 | 21.79 | 24.512 | 21.79 | 14498 |
| 1716503700 | 21.906 | -1.09 | -4.76 | 22.5 | 22.5 | 21.6 | 13012 |
| 1716417300 | 22.9999 | 1.34 | 6.19 | 21.62 | 22.9999 | 21.58 | 9385 |
| 1716330900 | 21.66 | -0.06 | -0.25 | 22.01 | 22.01 | 21.66 | 5452 |
| 1716244500 | 21.715 | 0.54 | 2.57 | 21.3 | 22.0099 | 21.216 | 6486 |
| 1715985300 | 21.1719 | 0.23 | 1.11 | 20.94 | 21.1719 | 20.63 | 4306 |
| 1715898900 | 20.94 | 0.13 | 0.62 | 20.74 | 20.94 | 20.55 | 4460 |
| 1715812500 | 20.81 | 0.23 | 1.13 | 20.39 | 20.81 | 20.39 | 2770 |
| 1715726100 | 20.5784 | 0.08 | 0.41 | 20.59 | 20.59 | 20.2003 | 8234 |
| 1715639700 | 20.495 | 0.25 | 1.21 | 20.35 | 20.52 | 20.2368 | 5269 |
| 1715380500 | 20.25 | 0.09 | 0.45 | 20.31 | 20.31 | 20.07 | 3512 |
| 1715294100 | 20.1601 | -0.14 | -0.69 | 20.3 | 20.3 | 20.15 | 3072 |
| 1715207700 | 20.3 | 0.15 | 0.74 | 20.28 | 20.3 | 20.24 | 3412 |
| 1715121300 | 20.15 | 0.05 | 0.25 | 20.23 | 20.2732 | 19.9829 | 2794 |
| 1715034900 | 20.1 | 0.08 | 0.40 | 20.08 | 20.1001 | 20.06 | 4437 |
| 1714775700 | 20.02 | 0.07 | 0.36 | 19.95 | 20.172 | 19.87 | 5261 |
| 1714689300 | 19.9484 | 0.13 | 0.67 | 19.85 | 20.03 | 19.8457 | 6312 |
| 1714602900 | 19.815 | 0.12 | 0.61 | 19.71 | 19.84 | 19.6601 | 5735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
