ZEKS Historical Data

ZEKS Page 30
Download
Date Close Price change Market cap Trading volume
Jan 30, 7 AM $ 15.83
+0.80%
$ 1.58 billion $ 82
Jan 30, 6 AM $ 15.62
-0.72%
$ 1.56 billion $ 78
Jan 30, 5 AM $ 15.71
-0.30%
$ 1.57 billion $ 74
Jan 30, 4 AM $ 15.76
+0.70%
$ 1.58 billion $ 71
Jan 30, 3 AM $ 15.62
-0.67%
$ 1.56 billion $ 67
Jan 30, 2 AM $ 15.79
+1.13%
$ 1.58 billion $ 149
Jan 29, 5 AM $ 15.6
+0.16%
$ 1.56 billion $ 51
Jan 29, 4 AM $ 15.59
-0.05%
$ 1.56 billion $ 49
Jan 29, 3 AM $ 15.6
+0.00%
$ 1.56 billion $ 45
Jan 29, 2 AM $ 15.55
-1.65%
$ 1.56 billion $ 150
Jan 29, 1 AM $ 15.79
-1.03%
$ 1.58 billion $ 144
Jan 29, 12 AM $ 15.97
-0.93%
$ 1.6 billion $ 138
Jan 28, 11 PM $ 16.08
-0.99%
$ 1.61 billion $ 134
Jan 28, 10 PM $ 16.25
+1.16%
$ 1.62 billion $ 129
Jan 28, 9 PM $ 16.1
+0.94%
$ 1.61 billion $ 124
Jan 28, 8 PM $ 15.93
-0.49%
$ 1.59 billion $ 114
Jan 28, 7 PM $ 16.02
+0.83%
$ 1.6 billion $ 108
Jan 28, 6 PM $ 15.9
-0.58%
$ 1.59 billion $ 101
Jan 28, 5 PM $ 16.05
+1.36%
$ 1.61 billion $ 95
Jan 28, 4 PM $ 15.88
-0.34%
$ 1.59 billion $ 88
Jan 28, 3 PM $ 15.9
-0.78%
$ 1.59 billion $ 82
Jan 28, 2 PM $ 16.05
+1.69%
$ 1.6 billion $ 76
Jan 28, 1 PM $ 15.81
+3.30%
$ 1.58 billion $ 67
Jan 28, 12 PM $ 15.32
-0.88%
$ 1.53 billion $ 58
Jan 28, 11 AM $ 15.43
+1.01%
$ 1.54 billion $ 54
Jan 28, 10 AM $ 15.28
+0.81%
$ 1.53 billion $ 49
Jan 28, 9 AM $ 15.13
-0.02%
$ 1.51 billion $ 42
Jan 28, 8 AM $ 15.14
-0.47%
$ 1.51 billion $ 40
Jan 28, 7 AM $ 15.23
-0.36%
$ 1.52 billion $ 36
Jan 28, 6 AM $ 15.28
+0.63%
$ 1.53 billion $ 33
Jan 28, 5 AM $ 15.17
+0.16%
$ 1.52 billion $ 29
Jan 28, 4 AM $ 15.13
-0.40%
$ 1.51 billion $ 26
Jan 28, 3 AM $ 15.18
-0.25%
$ 1.52 billion $ 23
Jan 28, 2 AM $ 15.19
-0.04%
$ 1.52 billion $ 219
Jan 28, 1 AM $ 15.21
-0.62%
$ 1.52 billion $ 215
Jan 28, 12 AM $ 15.26
-0.38%
$ 1.53 billion $ 211
Jan 27, 11 PM $ 15.31
-0.22%
$ 1.53 billion $ 206
Jan 27, 10 PM $ 15.33
+1.01%
$ 1.53 billion $ 203
Jan 27, 9 PM $ 15.18
-1.07%
$ 1.52 billion $ 199
Jan 27, 8 PM $ 15.34
+1.33%
$ 1.53 billion $ 196
Jan 27, 7 PM $ 15.15
+0.16%
$ 1.52 billion $ 190
Jan 27, 6 PM $ 15.01
+0.92%
$ 1.5 billion $ 184
Jan 27, 5 PM $ 14.85
-2.42%
$ 1.49 billion $ 178
Jan 27, 4 PM $ 15.21
+1.66%
$ 1.52 billion $ 170
Jan 27, 3 PM $ 14.9
+0.09%
$ 1.49 billion $ 162
Jan 27, 2 PM $ 14.88
+0.09%
$ 1.49 billion $ 158
Jan 27, 1 PM $ 14.87
-0.18%
$ 1.49 billion $ 152
Jan 27, 12 PM $ 14.89
-0.37%
$ 1.49 billion $ 149
Jan 27, 11 AM $ 14.95
+0.11%
$ 1.5 billion $ 148
Jan 27, 10 AM $ 14.94
-0.23%
$ 1.49 billion $ 146