ZEBA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 31.51 | -0.31 | -0.97% | 31.73 | 31.73 | 31.51 | 432 |
Jun 13 2024 | 31.82 | -0.33 | -1.03% | 31.82 | 31.82 | 31.82 | 20 |
Jun 12 2024 | 32.15 | -0.09 | -0.28% | 32.15 | 32.15 | 32.15 | 84 |
Jun 11 2024 | 32.24 | -0.33 | -1.01% | 32.24 | 32.24 | 32.24 | 0 |
Jun 10 2024 | 32.57 | -0.21 | -0.64% | 32.57 | 32.57 | 32.57 | 0 |
Jun 07 2024 | 32.78 | -0.04 | -0.12% | 32.78 | 32.78 | 32.78 | 0 |
Jun 06 2024 | 32.82 | -0.08 | -0.24% | 32.82 | 32.82 | 32.82 | 0 |
Jun 05 2024 | 32.90 | -0.04 | -0.12% | 33.00 | 33.00 | 32.90 | 375 |
Jun 04 2024 | 32.94 | -0.03 | -0.09% | 32.94 | 32.94 | 32.94 | 0 |
Jun 03 2024 | 32.97 | 0.07 | 0.21% | 32.97 | 32.97 | 32.97 | 0 |
May 31 2024 | 32.90 | 0.03 | 0.09% | 32.90 | 32.90 | 32.90 | 0 |
May 30 2024 | 32.87 | 0.63 | 1.95% | 32.87 | 32.87 | 32.87 | 0 |
May 29 2024 | 32.24 | -0.83 | -2.51% | 32.38 | 32.38 | 32.24 | 100 |
May 28 2024 | 33.07 | -0.23 | -0.69% | 33.06 | 33.07 | 33.06 | 809 |
May 27 2024 | 33.30 | 0.02 | 0.06% | 33.30 | 33.30 | 33.30 | 0 |
May 24 2024 | 33.28 | 0.21 | 0.64% | 33.28 | 33.28 | 33.28 | 25 |
May 23 2024 | 33.07 | -0.18 | -0.54% | 33.07 | 33.07 | 33.07 | 26 |
May 22 2024 | 33.25 | -0.33 | -0.98% | 33.25 | 33.25 | 33.25 | 60 |
May 21 2024 | 33.58 | -0.01 | -0.03% | 33.59 | 33.59 | 33.58 | 1,000 |
May 17 2024 | 33.59 | 0.17 | 0.51% | 33.53 | 33.59 | 33.53 | 160 |
May 16 2024 | 33.42 | -0.09 | -0.27% | 33.42 | 33.42 | 33.42 | 0 |
May 15 2024 | 33.51 | 0.15 | 0.45% | 33.51 | 33.51 | 33.51 | 45 |
May 14 2024 | 33.36 | -0.05 | -0.15% | 33.36 | 33.36 | 33.36 | 0 |
May 13 2024 | 33.41 | 0.05 | 0.15% | 33.41 | 33.41 | 33.41 | 0 |
May 10 2024 | 33.36 | 0.18 | 0.54% | 33.36 | 33.36 | 33.36 | 0 |
May 09 2024 | 33.18 | 0.16 | 0.48% | 33.18 | 33.18 | 33.18 | 0 |
May 08 2024 | 33.02 | 0.32 | 0.98% | 33.02 | 33.02 | 33.02 | 1 |
May 07 2024 | 32.70 | -0.04 | -0.12% | 32.70 | 32.70 | 32.70 | 1 |
May 06 2024 | 32.74 | 0.31 | 0.96% | 32.74 | 32.74 | 32.74 | 0 |
May 03 2024 | 32.43 | 0.09 | 0.28% | 32.43 | 32.43 | 32.43 | 0 |
May 02 2024 | 32.34 | -0.06 | -0.19% | 32.34 | 32.34 | 32.34 | 0 |
May 01 2024 | 32.40 | 0.11 | 0.34% | 32.40 | 32.40 | 32.40 | 20 |
Apr 30 2024 | 32.29 | -0.04 | -0.12% | 32.29 | 32.29 | 32.29 | 60 |
Apr 29 2024 | 32.33 | -0.18 | -0.55% | 32.33 | 32.33 | 32.33 | 0 |
Apr 26 2024 | 32.51 | -0.07 | -0.21% | 32.51 | 32.51 | 32.51 | 0 |
Apr 25 2024 | 32.58 | -0.10 | -0.31% | 32.58 | 32.58 | 32.58 | 3 |
Apr 24 2024 | 32.68 | -0.17 | -0.52% | 32.62 | 32.68 | 32.62 | 100 |
Apr 23 2024 | 32.85 | 0.12 | 0.37% | 32.85 | 32.85 | 32.85 | 16 |
Apr 22 2024 | 32.73 | 0.21 | 0.65% | 32.73 | 32.73 | 32.73 | 0 |
Apr 19 2024 | 32.52 | 0.22 | 0.68% | 32.52 | 32.52 | 32.52 | 0 |
Apr 18 2024 | 32.30 | -0.01 | -0.03% | 32.53 | 32.65 | 32.30 | 17,000 |
Apr 17 2024 | 32.31 | 0.01 | 0.03% | 32.31 | 32.31 | 32.31 | 10 |
Apr 16 2024 | 32.30 | -0.33 | -1.01% | 32.30 | 32.30 | 32.30 | 15 |
Apr 15 2024 | 32.63 | -0.21 | -0.64% | 32.63 | 32.63 | 32.63 | 0 |
Apr 12 2024 | 32.84 | -0.35 | -1.05% | 32.84 | 32.84 | 32.84 | 51 |
Apr 11 2024 | 33.19 | -0.14 | -0.42% | 33.19 | 33.19 | 33.19 | 0 |
Apr 10 2024 | 33.33 | -0.40 | -1.19% | 33.33 | 33.33 | 33.33 | 0 |
Apr 09 2024 | 33.73 | 0.02 | 0.06% | 33.73 | 33.73 | 33.73 | 0 |
Apr 08 2024 | 33.71 | 0.23 | 0.69% | 33.71 | 33.71 | 33.71 | 0 |
Apr 05 2024 | 33.48 | 0.15 | 0.45% | 33.54 | 33.54 | 33.44 | 3,085 |
Apr 04 2024 | 33.33 | -0.06 | -0.18% | 33.64 | 33.64 | 33.33 | 4,720 |
Apr 03 2024 | 33.39 | 0.08 | 0.24% | 33.31 | 33.47 | 33.31 | 1,000 |
Apr 02 2024 | 33.31 | -0.21 | -0.63% | 33.31 | 33.31 | 33.31 | 0 |
Apr 01 2024 | 33.52 | -0.21 | -0.62% | 33.45 | 33.52 | 33.31 | 10,200 |
Mar 28 2024 | 33.73 | 0.00 | 0.00% | 33.73 | 33.73 | 33.73 | 0 |
Mar 27 2024 | 33.73 | 0.09 | 0.27% | 33.65 | 33.73 | 33.65 | 9,500 |
Mar 26 2024 | 33.64 | 0.04 | 0.12% | 33.69 | 33.71 | 33.64 | 5,065 |
Mar 25 2024 | 33.60 | 0.05 | 0.15% | 33.58 | 33.64 | 33.58 | 21,600 |
Mar 22 2024 | 33.55 | -0.04 | -0.12% | 33.55 | 33.55 | 33.55 | 0 |
Mar 21 2024 | 33.59 | 0.32 | 0.96% | 33.59 | 33.59 | 33.59 | 84 |
Mar 20 2024 | 33.27 | 0.34 | 1.03% | 33.33 | 33.33 | 33.27 | 8,020 |
Mar 19 2024 | 32.93 | 0.12 | 0.37% | 32.93 | 32.93 | 32.93 | 0 |