ZIONW

Historical Stock Prices

$4.68
*  
0.53
12.77%
Get ZIONW Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ZIONW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 4.68 4.68 4.68 4.68 500
08/27/2015 4.15 4.15 4.14 4.15 3,200
08/26/2015 3.91 3.91 3.9 3.9 560
08/25/2015 3.55 3.7 3.49 3.5 51,608
08/24/2015 3.94 3.94 3.47 3.47 22,311
08/21/2015 4.17 4.17 3.94 3.95 4,533
08/20/2015 4.5 4.51 4.16 4.17 10,650
08/19/2015 4.6 4.67 4.6 4.66 2,600
08/18/2015 4.85 4.87 4.85 4.85 1,400
08/17/2015 4.7899 4.7899 4.7899 4.7899 850
08/14/2015 4.65 4.65 4.65 4.65 00
08/13/2015 4.65 4.65 4.65 4.65 500
08/12/2015 4.71 4.71 4.5081 4.5081 2,907
08/11/2015 5 5 5 5 00
08/10/2015 5 5 5 5 360
08/07/2015 4.97 4.97 4.82 4.85 7,901
08/06/2015 5.03 5.03 5.03 5.03 00
08/05/2015 5.03 5.03 5.03 5.03 00
08/04/2015 5.02 5.03 4.9714 5.03 1,510
08/03/2015 5 5 5 5 10,928
07/31/2015 5.18 5.21 5.14 5.14 1,900
07/30/2015 5.11 5.11 5.07 5.1001 2,800
07/29/2015 5.2032 5.2032 5.1 5.11 1,395
07/28/2015 5.02 5.02 5 5 300
07/27/2015 5.08 5.35 5.0001 5.004 4,730
07/24/2015 5.18 5.18 5.17 5.17 200
07/23/2015 5.49 5.53 5.3 5.3 29,440
07/22/2015 5.4908 5.4908 5.42 5.48 42,847
07/21/2015 5.5799 5.5998 5.11 5.2516 58,900
07/20/2015 4.81 4.81 4.8 4.8 400
07/17/2015 4.96 5 4.82 4.83 15,500
07/16/2015 5.45 5.45 5.34 5.34 24,200
07/15/2015 5.14 5.14 5.14 5.14 100
07/14/2015 4.87 5.14 4.85 4.86 7,300
07/13/2015 4.9 4.9 4.9 4.9 433
07/10/2015 4.7696 4.7696 4.743 4.743 1,000
07/09/2015 4.45 4.51 4.44 4.51 12,900
07/08/2015 4.63 4.63 4.35 4.37 7,186
07/07/2015 4.8209 4.8209 4.62 4.73 16,914
07/06/2015 5.08 5.08 4.77 4.77 9,400
07/02/2015 5.071 5.21 4.72 4.98 8,400
07/01/2015 5.4 5.4 5.4 5.4 00
06/30/2015 5.4 5.41 5.4 5.4 1,900
06/29/2015 5.39 5.39 5.15 5.2 14,300
06/26/2015 5.31 5.39 5.3 5.3748 42,912
06/25/2015 5.41 5.5 5.3 5.3 23,500
06/24/2015 5.506 5.52 5.41 5.41 11,050
06/23/2015 5.11 5.52 5.11 5.52 3,120
06/22/2015 5.23 5.4 5.15 5.4 11,700
06/19/2015 5.19 5.19 5.06 5.128 1,600
06/18/2015 5.31 5.54 5.29 5.29 48,069
06/17/2015 5.55 5.6 5.19 5.2 18,600
06/16/2015 5.33 5.5501 5.33 5.55 49,969
06/15/2015 5.41 5.5 5.29 5.41 28,743
06/12/2015 5.34 5.36 5.34 5.36 344
06/11/2015 5.41 5.41 5.25 5.25 13,010
06/10/2015 5.42 5.43 5.28 5.3 57,948
06/09/2015 5.43 5.43 5.16 5.22 12,317
06/08/2015 5.18 5.43 5.0442 5.43 16,809
06/05/2015 5.2 5.3762 5 5.2 3,232
06/04/2015 4.76 4.9 4.75 4.9 9,030
06/03/2015 4.7 5.04 4.7 5.02 142,347
06/02/2015 4.55 4.75 4.46 4.63 11,550
06/01/2015 4.1 4.1 3.93 3.94 5,000
05/29/2015 4.45 4.45 4.45 4.45 00
05/28/2015 4.45 4.45 4.45 4.45 500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?