ZIONW

Historical Stock Prices

$2.7
*  
0.05
1.82%
Get ZIONW Alerts
*Delayed - data as of Apr. 29, 2016  -  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-JAN-2016 TO 28-APR-2016

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.
04/28/2016 2.81 2.81 2.75 2.75 11,000
04/27/2016 2.67 2.74 2.67 2.74 10,620
04/26/2016 2.68 2.75 2.66 2.73 48,748
04/25/2016 2.497 2.7 2.497 2.7 1,565
04/22/2016 2.58 2.7 2.53 2.7 26,899
04/21/2016 2.62 2.62 2.43 2.4925 51,887
04/20/2016 2.54 2.615 2.5 2.61 40,200
04/19/2016 2.53 2.53 2.42 2.5 30,200
04/18/2016 2.43 2.4859 2.43 2.43 14,065
04/15/2016 2.44 2.48 2.43 2.43 6,400
04/14/2016 2.43 2.5 2.39 2.5 13,800
04/13/2016 2.33 2.45 2.31 2.45 33,864
04/12/2016 2.25 2.25 2.25 2.25 10,000
04/11/2016 2.2381 2.2381 2.2381 2.2381 00
04/08/2016 2.2381 2.2381 2.2381 2.2381 135
04/07/2016 2.33 2.33 2.33 2.33 424
04/06/2016 2.34 2.34 2.34 2.34 1,400
04/05/2016 2.37 2.37 2.37 2.37 00
04/04/2016 2.37 2.37 2.37 2.37 00
04/01/2016 1.99 2.385 1.99 2.37 14,500
03/31/2016 2.33 2.38 2.28 2.37 5,000
03/30/2016 2.4 2.4 2.4 2.4 00
03/29/2016 2.4 2.4 2.4 2.4 00
03/28/2016 2.4 2.4 2.39 2.4 1,000
03/24/2016 2.4235 2.4235 2.4235 2.4235 00
03/23/2016 2.4596 2.4596 2.4235 2.4235 200
03/22/2016 2.44 2.46 2.44 2.46 1,300
03/21/2016 2.5 2.5 2.5 2.5 00
03/18/2016 2.61 2.61 2.5 2.5 2,300
03/17/2016 2.63 2.63 2.63 2.63 00
03/16/2016 2.63 2.63 2.63 2.63 160
03/15/2016 2.3 2.3 2.3 2.3 00
03/14/2016 2.28 2.3 2.28 2.3 7,610
03/11/2016 2.42 2.42 2.16 2.41 21,341
03/10/2016 1.9 2 1.9 2 1,500
03/09/2016 2.089 2.089 2.0202 2.0202 2,500
03/08/2016 2.08 2.08 1.9123 1.9123 27,563
03/07/2016 2.18 2.22 2.16 2.165 90,801
03/04/2016 2.07 2.3195 2.07 2.1925 11,872
03/03/2016 1.95 2 1.95 1.99 22,020
03/02/2016 2.02 2.02 1.81 1.85 21,100
03/01/2016 2.81 2.81 1.55 1.87 15,800
02/29/2016 1.67 1.755 1.67 1.7525 11,300
02/26/2016 1.65 1.705 1.65 1.7 14,000
02/25/2016 1.38 1.49 1.38 1.46 14,300
02/24/2016 1.39 1.39 1.27 1.38 57,581
02/23/2016 1.95 1.95 1.5 1.5928 14,831
02/22/2016 1.86 1.9 1.8047 1.9 6,390
02/19/2016 1.61 1.65 1.61 1.65 6,175
02/18/2016 1.604 1.61 1.56 1.61 28,464
02/17/2016 1.8762 1.8762 1.7 1.7 9,145
02/16/2016 1.56 1.75 1.56 1.68 13,900
02/12/2016 1.42 1.56 1.42 1.56 36,600
02/11/2016 1.42 1.42 1.3 1.34 33,105
02/10/2016 1.5 1.53 1.49 1.5 20,272
02/09/2016 1.69 1.69 1.49 1.6 56,055
02/08/2016 1.6 1.6 1.47 1.58 35,315
02/05/2016 1.85 1.85 1.8 1.8 10,501
02/04/2016 2 2 1.8 1.85 5,500
02/03/2016 2 2 1.63 1.9 33,296
02/02/2016 2 2 1.85 1.85 7,500
02/01/2016 2.02 2.15 2.01 2.15 1,100
01/29/2016 2.22 2.41 2.02 2.31 33,540
01/28/2016 1.79 2.15 1.79 2.11 17,675
*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?