ZEKS Historical Data

ZEKS Page 20
Download
Date Close Price change Market cap Trading volume
Feb 22, 12 PM $ 15.58
+0.06%
$ 1.56 billion $ 57
Feb 22, 11 AM $ 15.57
-0.20%
$ 1.56 billion $ 55
Feb 22, 10 AM $ 15.71
-0.44%
$ 1.57 billion $ 49
Feb 22, 9 AM $ 15.76
+0.33%
$ 1.58 billion $ 45
Feb 22, 8 AM $ 15.71
-0.99%
$ 1.57 billion $ 43
Feb 22, 5 AM $ 15.96
+0.03%
$ 1.6 billion $ 27
Feb 22, 4 AM $ 15.96
+0.08%
$ 1.6 billion $ 26
Feb 22, 3 AM $ 15.95
-1.11%
$ 1.59 billion $ 19
Feb 22, 2 AM $ 16.11
-0.99%
$ 1.61 billion $ 933
Feb 22, 1 AM $ 16.28
+0.46%
$ 1.63 billion $ 924
Feb 22, 12 AM $ 16.33
-1.24%
$ 1.63 billion $ 918
Feb 21, 11 PM $ 16.52
-0.11%
$ 1.65 billion $ 909
Feb 21, 10 PM $ 16.57
-1.48%
$ 1.66 billion $ 902
Feb 21, 9 PM $ 16.99
+4.14%
$ 1.7 billion $ 895
Feb 21, 8 PM $ 16.44
+1.84%
$ 1.64 billion $ 884
Feb 21, 7 PM $ 16.18
+0.29%
$ 1.62 billion $ 876
Feb 21, 6 PM $ 16.03
-0.11%
$ 1.6 billion $ 870
Feb 21, 5 PM $ 16.1
-2.97%
$ 1.61 billion $ 867
Feb 21, 4 PM $ 16.61
+0.89%
$ 1.66 billion $ 860
Feb 21, 3 PM $ 16.5
-0.39%
$ 1.65 billion $ 852
Feb 21, 9 AM $ 15.06
+0.00%
$ 1.51 billion $ 765
Feb 21, 8 AM $ 15.03
-0.74%
$ 1.5 billion $ 758
Feb 21, 7 AM $ 15.11
+3.10%
$ 1.51 billion $ 753
Feb 21, 6 AM $ 14.69
-2.25%
$ 1.47 billion $ 745
Feb 21, 5 AM $ 15.03
+0.49%
$ 1.5 billion $ 738
Feb 21, 4 AM $ 14.94
+0.17%
$ 1.49 billion $ 731
Feb 21, 3 AM $ 14.95
-0.37%
$ 1.49 billion $ 726
Feb 21, 2 AM $ 14.89
+0.84%
$ 1.49 billion $ 717
Feb 21, 1 AM $ 14.82
+2.01%
$ 1.48 billion $ 710
Feb 21, 12 AM $ 14.48
+0.64%
$ 1.45 billion $ 699
Feb 20, 11 PM $ 14.37
-0.22%
$ 1.44 billion $ 693
Feb 20, 10 PM $ 14.27
-0.29%
$ 1.43 billion $ 688
Feb 20, 9 PM $ 14.29
+0.59%
$ 1.43 billion $ 682
Feb 20, 8 PM $ 14.2
+0.47%
$ 1.42 billion $ 678
Feb 20, 7 PM $ 14.16
-0.38%
$ 1.42 billion $ 675
Feb 20, 6 PM $ 14.23
+0.15%
$ 1.42 billion $ 671
Feb 20, 5 PM $ 14.09
-1.84%
$ 1.41 billion $ 665
Feb 20, 4 PM $ 14.25
+0.65%
$ 1.43 billion $ 659
Feb 20, 3 PM $ 13.85
+0.00%
$ 1.39 billion $ 646
Feb 20, 2 PM $ 13.72
+0.34%
$ 1.37 billion $ 639
Feb 20, 1 PM $ 13.64
-0.88%
$ 1.36 billion $ 629
Feb 20, 12 PM $ 13.79
-1.23%
$ 1.38 billion $ 626
Feb 20, 11 AM $ 13.97
+1.34%
$ 1.4 billion $ 622
Feb 20, 10 AM $ 13.76
+0.83%
$ 1.38 billion $ 611
Feb 20, 9 AM $ 13.63
+0.25%
$ 1.36 billion $ 608
Feb 20, 8 AM $ 13.63
-0.18%
$ 1.36 billion $ 603
Feb 20, 7 AM $ 13.55
-0.77%
$ 1.35 billion $ 598
Feb 20, 6 AM $ 13.62
-0.15%
$ 1.36 billion $ 593
Feb 20, 5 AM $ 13.6
+1.50%
$ 1.36 billion $ 589
Feb 20, 4 AM $ 13.37
-0.50%
$ 1.34 billion $ 585