Quantcast

Tenzing Acquisition Corp. Warrants Historical Stock Prices

TZACW 
$0.17
*  
0.01
6.25%
Get TZACW Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading TZACW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TZACW Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
16:00 N/A 0.17 0.17 0.17 1,300
04/25/2019 0.17 0.17 0.17 0.17 1,300
04/24/2019 0.16 0.16 0.16 0.16 00
04/23/2019 0.16 0.16 0.16 0.16 1,700
04/22/2019 0.17 0.171 0.17 0.171 9,052
04/18/2019 0.18 0.18 0.18 0.18 00
04/17/2019 0.18 0.18 0.18 0.18 00
04/16/2019 0.17 0.18 0.1503 0.18 6,300
04/15/2019 0.17 0.17 0.17 0.17 3,400
04/12/2019 0.16 0.16 0.16 0.16 500
04/11/2019 0.17 0.17 0.16 0.16 12,400
04/10/2019 0.17 0.17 0.17 0.17 200
04/09/2019 0.16 0.18 0.16 0.18 16,000
04/08/2019 0.17 0.17 0.17 0.17 00
04/05/2019 0.15 0.17 0.15 0.17 7,600
04/04/2019 0.16 0.16 0.16 0.16 00
04/03/2019 0.16 0.16 0.16 0.16 00
04/02/2019 0.16 0.16 0.16 0.16 400
04/01/2019 0.16 0.16 0.16 0.16 00
03/29/2019 0.16 0.16 0.16 0.16 9,300
03/28/2019 0.16 0.16 0.16 0.16 11,607
03/27/2019 0.17 0.17 0.17 0.17 4,400
03/26/2019 0.17 0.17 0.17 0.17 600
03/25/2019 0.17 0.17 0.17 0.17 00
03/22/2019 0.17 0.17 0.17 0.17 693
03/21/2019 0.2 0.2 0.17 0.17 7,507
03/20/2019 0.19 0.19 0.19 0.19 200
03/19/2019 0.1701 0.23 0.1701 0.209 11,100
03/18/2019 0.22 0.22 0.22 0.22 300
03/15/2019 0.22 0.22 0.22 0.22 200
03/14/2019 0.18 0.208 0.18 0.208 2,000
03/13/2019 0.18 0.18 0.18 0.18 20,000
03/12/2019 0.2 0.2 0.15 0.19 45,100
03/11/2019 0.199 0.199 0.19 0.19 1,300
03/08/2019 0.21 0.21 0.21 0.21 500
03/07/2019 0.19 0.19 0.19 0.19 1,000
03/06/2019 0.22 0.22 0.19 0.2 40,600
03/05/2019 0.17 0.19 0.17 0.1899 22,000
03/04/2019 0.16 0.16 0.16 0.16 00
03/01/2019 0.16 0.16 0.16 0.16 00
02/28/2019 0.16 0.16 0.16 0.16 00
02/27/2019 0.15 0.16 0.15 0.16 44,800
02/26/2019 0.1501 0.1501 0.1501 0.1501 00
02/25/2019 0.1501 0.1501 0.1501 0.1501 00
02/22/2019 0.1501 0.1501 0.1501 0.1501 00
02/21/2019 0.1501 0.1501 0.1501 0.1501 00
02/20/2019 0.1501 0.1501 0.1501 0.1501 3,767
02/19/2019 0.21 0.21 0.21 0.21 00
02/15/2019 0.21 0.21 0.21 0.21 00
02/14/2019 0.1501 0.21 0.1501 0.21 14,602
02/13/2019 0.16 0.16 0.15 0.16 71,698
02/12/2019 0.17 0.17 0.17 0.17 00
02/11/2019 0.17 0.17 0.17 0.17 00
02/08/2019 0.17 0.2 0.17 0.17 26,100
02/07/2019 0.2 0.2 0.2 0.2 00
02/06/2019 0.17 0.21 0.17 0.2 54,800
02/05/2019 0.16 0.17 0.16 0.17 2,000
02/04/2019 0.17 0.17 0.17 0.17 00
02/01/2019 0.17 0.17 0.17 0.17 00
01/31/2019 0.17 0.17 0.1601 0.17 2,400
01/30/2019 0.17 0.17 0.17 0.17 00
01/29/2019 0.17 0.17 0.17 0.17 11,500
01/28/2019 0.17 0.17 0.15 0.1699 47,702
01/25/2019 0.18 0.1801 0.14 0.1501 43,288
*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?



Smart Portfolio