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 Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.07 5.3% 1.39 17:00:01
Open Price Low Price High Price Close Price Prev Close
1.31 1.24 1.39 1.39 1.32
more quote information »

ZME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.531.541.191.38272,825-0.14-9.15%
1 Month1.952.241.191.971,348,386-0.56-28.72%
3 Months3.223.981.192.03492,408-1.83-56.83%
6 Months16.1320.521.196.06429,659-14.74-91.38%
1 Year16.1320.521.196.06429,659-14.74-91.38%
3 Years16.1320.521.196.06429,659-14.74-91.38%
5 Years16.1320.521.196.06429,659-14.74-91.38%

ZME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 1.39 0.07 5.3% 1.31 1.39 1.24 96,433
Nov 24 2021 1.32 0.05 3.94% 1.23 1.3281 1.2101 78,604
Nov 23 2021 1.27 -0.16 -11.19% 1.40 1.43 1.19 405,105
Nov 22 2021 1.43 -0.04 -2.72% 1.47 1.47 1.35 254,099
Nov 19 2021 1.47 -0.09 -5.77% 1.53 1.54 1.42 353,493
Nov 18 2021 1.56 -0.53 -25.36% 1.81 1.83 1.40 2,158,614
Nov 17 2021 2.09 0.58 38.41% 1.50 2.2259 1.42 15,271,744
Nov 16 2021 1.51 -0.08 -5.03% 1.59 1.64 1.50 96,449
Nov 15 2021 1.59 -0.09 -5.36% 1.73 1.73 1.56 108,861
Nov 12 2021 1.68 -0.01 -0.59% 1.63 1.78 1.53 527,288
Nov 11 2021 1.69 0.01 0.6% 1.72 1.7351 1.65 144,880
Nov 10 2021 1.68 -0.10 -5.62% 1.74 1.75 1.55 429,326
Nov 09 2021 1.78 -0.20 -10.1% 1.90 1.94 1.71 638,497
Nov 08 2021 1.98 -0.03 -1.49% 2.03 2.24 1.86 2,133,682
Nov 05 2021 2.01 0.19 10.44% 1.80 2.19 1.66 2,742,433
Nov 04 2021 1.82 -0.01 -0.55% 1.82 1.90 1.78 105,004
Nov 03 2021 1.83 0.02 1.1% 1.81 1.8628 1.81 20,619
Nov 02 2021 1.81 -0.07 -3.72% 1.90 1.96 1.80 31,412
Nov 01 2021 1.88 -0.18 -8.74% 2.00 2.0283 1.845 77,678
Oct 29 2021 2.06 0.07 3.52% 1.95 2.06 1.95 41,542
Oct 28 2021 1.99 0.15 8.15% 1.90 2.05 1.86 96,004
Oct 27 2021 1.84 -0.19 -9.36% 1.99 2.10 1.80 219,778
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.