Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zions Bancorporation N.A. - Warrants (NQ: ZIONZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.550 6.500 5.550 6.490 130,328 +1.29(+24.81%)
Nov 29, 2016 5.240 5.300 5.190 5.200 2,279 +0.08(+1.56%)
Nov 28, 2016 5.400 5.400 5.120 5.120 10,855 -0.43(-7.75%)
Nov 25, 2016 5.982 5.990 5.500 5.550 2,087 -0.21(-3.57%)
Nov 23, 2016 5.755 5.755 5.755 0 +0.41(+7.58%)
Nov 22, 2016 5.300 5.400 5.300 5.350 4,130 +0.05(+0.94%)
Nov 21, 2016 5.010 5.350 5.010 5.300 40,511 +0.20(+3.92%)
Nov 18, 2016 4.950 5.100 4.950 5.100 2,740 +0.15(+3.09%)
Nov 17, 2016 4.910 4.950 4.896 4.947 2,325 +0.41(+9.05%)
Nov 16, 2016 4.530 4.914 4.530 4.537 501 -0.81(-15.20%)
Nov 15, 2016 5.090 5.390 5.090 5.350 82,808 +0.10(+1.90%)
Nov 14, 2016 5.010 5.650 4.960 5.250 44,088 +0.50(+10.53%)
Nov 11, 2016 4.460 4.750 4.400 4.750 8,514 +0.25(+5.56%)
Nov 10, 2016 4.000 4.970 3.890 4.500 45,856 +0.80(+21.62%)
Nov 09, 2016 3.000 3.750 3.000 3.700 107,648 +1.15(+45.10%)
Nov 07, 2016 2.550 2.550 2.550 0 -0.06(-2.30%)
Nov 03, 2016 2.610 2.610 2.610 0 -0.09(-3.33%)
Nov 01, 2016 2.700 2.700 2.700 2 +0.05(+1.89%)
Oct 28, 2016 2.650 2.650 2.650 2 -0.30(-10.17%)
Oct 25, 2016 2.950 2.950 2.950 0 -0.10(-3.28%)
Oct 24, 2016 2.690 3.050 2.690 3.050 9,401 +0.44(+16.86%)
Oct 20, 2016 2.610 2.610 2.610 3 +0.10(+3.98%)
Oct 19, 2016 2.280 2.510 2.270 2.510 11,208 +0.00(+0.00%)
Oct 14, 2016 2.510 2.510 2.510 4 +0.15(+6.45%)
Oct 13, 2016 2.110 2.358 2.110 2.358 1,618 -0.14(-5.68%)
Oct 11, 2016 2.500 2.500 2.500 0 -0.02(-0.79%)
Oct 10, 2016 2.270 2.600 2.270 2.520 2,268 +0.00(+0.00%)
Oct 07, 2016 2.400 2.520 2.400 2.520 3,301 +0.01(+0.40%)
Oct 05, 2016 2.510 2.510 2.510 0 +0.24(+10.57%)
Oct 04, 2016 2.070 2.450 2.060 2.270 81,753 +0.05(+2.25%)
Oct 03, 2016 2.220 2.220 2.220 2.220 950 +0.08(+3.73%)
Sep 30, 2016 2.250 2.250 1.340 2.140 11,041 -0.15(-6.36%)
Sep 29, 2016 2.260 2.350 2.260 2.286 9,502 +0.29(+14.54%)
Sep 28, 2016 1.995 1.995 1.995 1.995 0 +0.00(+0.00%)
Sep 27, 2016 1.995 1.995 1.995 1.995 504 +0.23(+12.73%)
Sep 26, 2016 2.000 2.000 1.770 1.770 1,316 -0.23(-11.49%)
Sep 22, 2016 2.000 2.000 2.000 0 +0.04(+2.04%)
Sep 21, 2016 1.960 1.960 1.960 1.960 653 -0.34(-14.78%)
Sep 08, 2016 2.300 2.300 2.300 7 +0.00(+0.00%)
Sep 07, 2016 2.580 2.580 2.140 2.300 1,488 +0.32(+16.16%)
Sep 02, 2016 1.980 1.980 1.980 0 -0.07(-3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.