Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecoark Holdings Inc (NQ: ZEST )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.920 2.080 1.912 1.970 51,283 +0.06(+3.14%)
May 27, 2022 1.860 1.940 1.860 1.910 20,129 +0.01(+0.53%)
May 26, 2022 1.940 1.970 1.860 1.900 42,866 -0.08(-4.04%)
May 25, 2022 1.980 2.024 1.930 1.980 13,129 +0.00(+0.00%)
May 24, 2022 2.010 2.050 1.918 1.980 50,356 +0.08(+4.21%)
May 23, 2022 1.890 1.946 1.890 1.900 13,459 -0.04(-2.06%)
May 20, 2022 1.910 1.979 1.900 1.940 35,513 -0.03(-1.52%)
May 19, 2022 1.920 2.000 1.901 1.970 13,262 +0.02(+1.03%)
May 18, 2022 1.800 2.030 1.800 1.950 32,146 -0.03(-1.27%)
May 17, 2022 2.040 2.040 1.940 1.975 10,700 +0.02(+0.77%)
May 16, 2022 2.010 2.058 1.920 1.960 32,432 +0.04(+2.08%)
May 13, 2022 2.090 2.090 1.920 1.920 43,198 -0.01(-0.51%)
May 12, 2022 1.950 1.980 1.910 1.930 29,382 -0.06(-3.02%)
May 11, 2022 1.920 2.098 1.890 1.990 132,503 +0.07(+3.65%)
May 10, 2022 1.850 1.950 1.850 1.920 74,868 +0.05(+2.67%)
May 09, 2022 1.980 2.000 1.850 1.870 167,654 -0.12(-6.03%)
May 06, 2022 2.120 2.150 1.940 1.990 207,890 -0.16(-7.44%)
May 05, 2022 2.150 2.195 2.070 2.150 115,179 +0.00(+0.00%)
May 04, 2022 2.190 2.236 2.100 2.150 62,940 -0.03(-1.38%)
May 03, 2022 2.250 2.250 2.140 2.180 35,750 -0.05(-2.24%)
May 02, 2022 2.150 2.250 2.120 2.230 40,973 +0.09(+4.21%)
Apr 29, 2022 2.140 2.169 2.100 2.140 37,077 -0.03(-1.38%)
Apr 28, 2022 2.190 2.190 2.050 2.170 37,212 +0.03(+1.40%)
Apr 27, 2022 2.100 2.200 2.070 2.140 38,565 +0.04(+1.90%)
Apr 26, 2022 2.090 2.125 2.040 2.100 108,707 +0.04(+1.94%)
Apr 25, 2022 2.110 2.120 2.020 2.060 58,034 -0.07(-3.29%)
Apr 22, 2022 2.100 2.180 2.040 2.130 64,651 +0.06(+2.90%)
Apr 21, 2022 2.060 2.140 2.034 2.070 107,757 -0.07(-3.27%)
Apr 20, 2022 2.040 2.140 2.021 2.140 63,114 +0.12(+5.94%)
Apr 19, 2022 2.000 2.070 2.000 2.020 102,293 -0.03(-1.46%)
Apr 18, 2022 2.180 2.240 2.000 2.050 196,772 -0.14(-6.39%)
Apr 14, 2022 2.100 2.200 2.025 2.190 181,651 +0.05(+2.34%)
Apr 13, 2022 2.160 2.165 2.040 2.140 95,394 +0.03(+1.42%)
Apr 12, 2022 2.160 2.250 2.100 2.110 169,264 -0.05(-2.31%)
Apr 11, 2022 2.250 2.280 2.160 2.160 81,189 -0.16(-6.90%)
Apr 08, 2022 2.220 2.360 2.220 2.320 160,088 +0.10(+4.50%)
Apr 07, 2022 2.280 2.332 2.180 2.220 103,311 -0.06(-2.63%)
Apr 06, 2022 2.340 2.360 2.150 2.280 194,452 -0.08(-3.39%)
Apr 05, 2022 2.430 2.450 2.290 2.360 108,961 -0.03(-1.26%)
Apr 04, 2022 2.370 2.469 2.340 2.390 55,272 +0.02(+0.84%)
Apr 01, 2022 2.360 2.440 2.300 2.370 107,253 +0.06(+2.60%)
Mar 31, 2022 2.350 2.351 2.260 2.310 53,253 +0.00(+0.00%)
Mar 30, 2022 2.440 2.490 2.270 2.310 117,326 -0.13(-5.33%)
Mar 29, 2022 2.510 2.520 2.360 2.440 48,590 -0.08(-3.17%)
Mar 28, 2022 2.650 2.680 2.350 2.520 138,322 -0.11(-4.18%)
Mar 25, 2022 2.360 2.680 2.311 2.630 393,671 +0.25(+10.50%)
Mar 24, 2022 2.350 2.430 2.270 2.380 123,265 -0.02(-0.83%)
Mar 23, 2022 2.390 2.420 2.310 2.400 104,876 +0.01(+0.42%)
Mar 22, 2022 2.360 2.420 2.280 2.390 206,418 +0.01(+0.42%)
Mar 21, 2022 2.580 2.580 2.360 2.380 164,652 -0.11(-4.42%)
Mar 18, 2022 2.320 2.500 2.310 2.490 254,482 +0.14(+5.96%)
Mar 17, 2022 2.320 2.450 2.250 2.350 294,369 +0.06(+2.62%)
Mar 16, 2022 2.400 2.460 2.190 2.290 229,233 -0.08(-3.38%)
Mar 15, 2022 2.440 2.545 2.300 2.370 252,252 -0.33(-12.22%)
Mar 14, 2022 2.300 2.700 2.250 2.700 382,649 +0.28(+11.57%)
Mar 11, 2022 2.370 2.474 2.260 2.420 406,046 -0.17(-6.56%)
Mar 10, 2022 2.440 2.650 2.350 2.590 1,024,974 +0.15(+6.15%)
Mar 09, 2022 3.360 3.680 2.250 2.440 9,879,271 -0.61(-20.00%)
Mar 08, 2022 2.700 3.390 2.700 3.050 2,157,546 +0.45(+17.31%)
Mar 07, 2022 2.550 2.930 2.253 2.600 392,723 +0.15(+6.12%)
Mar 04, 2022 2.180 2.500 2.050 2.450 217,553 +0.28(+12.90%)
Mar 03, 2022 2.330 2.330 2.160 2.170 34,683 +0.00(+0.00%)
Mar 02, 2022 2.280 2.342 2.160 2.170 22,544 -0.17(-7.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.