ZimVie Inc (O23)
TG
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 | 2.300001 | 12.8491683156 | 17.899999 | 19.8 | 17.6 | 721 | 19.8 | DE |
| 4 | 5.9 | 41.2587412587 | 14.3 | 19.8 | 14.3 | 216 | 18.45846858 | DE |
| 12 | 4.8 | 31.1688311688 | 15.4 | 19.8 | 14.3 | 162 | 17.76274623 | DE |
| 26 | 3.9 | 23.9263803681 | 16.3 | 19.8 | 14.3 | 184 | 17.26918752 | DE |
| 52 | 9.4 | 87.037037037 | 10.8 | 19.8 | 5.7 | 262 | 14.58542645 | DE |
| 156 | 9.4 | 87.037037037 | 10.8 | 19.8 | 5.7 | 262 | 14.58542645 | DE |
| 260 | 9.4 | 87.037037037 | 10.8 | 19.8 | 5.7 | 262 | 14.58542645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1721334360 | 19.8 | 3.5 | 21.47 | 17.899999 | 19.8 | 17.6 | 721 |
| 1721248020 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1721161620 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1721075220 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1720816020 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1720729620 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1720643220 | 16.3 | -1.1 | -6.32 | 16.3 | 16.3 | 16.3 | 275 |
| 1720556820 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1720470420 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1720211220 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1720124820 | 17.399999 | 0.3 | 1.75 | 17.399999 | 17.399999 | 17.399999 | 130 |
| 1720038420 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1719952020 | 17.1 | 0.6 | 3.64 | 17.1 | 17.1 | 17.1 | 159 |
| 1719865620 | 16.5 | 2.2 | 15.38 | 16.899999 | 16.899999 | 16.5 | 6 |
| 1719606420 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1719520020 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1719433620 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1719347220 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1719260820 | 14.3 | -0.2 | -1.38 | 14.3 | 14.3 | 14.3 | 2 |
| 1719001620 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1718915220 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1718828820 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1718742420 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1718656020 | 14.5 | -0.6 | -3.97 | 14.5 | 14.5 | 14.5 | 150 |
| 1718396820 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1718310420 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1718224020 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1718137620 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1718051220 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1717792020 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1717705620 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1717619220 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1717532820 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1717446420 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1717187220 | 15.1 | -0.9 | -5.63 | 15.1 | 15.1 | 15.1 | 79 |
| 1717100820 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1717014420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716928020 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716841620 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716582420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716496020 | 16 | 0.2 | 1.27 | 16 | 16 | 16 | 2 |
| 1716409620 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1716323220 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1716236820 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1715977620 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1715891220 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1715804820 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1715718420 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1715632020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1715372820 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1715286420 | 15.8 | 1.4 | 9.72 | 15.4 | 15.8 | 15.4 | 100 |
| 1715200020 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1715113620 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1715027220 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1714768020 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1714681620 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1714508820 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1714422420 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1714163220 | 14.4 | -0.8 | -5.26 | 14.4 | 14.4 | 14.4 | 1 |
| 1714024800 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1713938400 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1713852000 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1713765600 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
