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 (%)
Feb 28, 2018 19.00 19.21 19.00 19.21 1,166,238 -1.03(-5.09%)
Feb 27, 2018 20.24 20.24 20.24 20.24 2,100 +0.13(+0.65%)
Feb 26, 2018 20.11 20.11 20.11 20.11 1,000 +0.92(+4.79%)
Feb 22, 2018 19.19 19.19 19.19 0 -0.70(-3.52%)
Feb 21, 2018 19.90 19.99 19.89 19.89 3,100 +1.40(+7.57%)
Feb 20, 2018 18.47 18.86 18.43 18.49 12,454 -0.25(-1.33%)
Feb 16, 2018 18.74 18.74 18.74 0 +0.54(+2.97%)
Feb 15, 2018 18.25 18.25 18.20 2,200 -0.05(-0.27%)
Feb 14, 2018 17.50 18.50 17.50 18.25 18,800 +3.06(+20.14%)
Feb 09, 2018 15.19 15.19 15.19 0 -0.53(-3.37%)
Feb 08, 2018 15.72 15.72 15.72 15.72 100 -2.10(-11.78%)
Feb 07, 2018 17.00 17.51 17.00 17.82 8,988 +1.12(+6.71%)
Feb 06, 2018 15.75 16.70 15.39 16.70 6,500 +0.15(+0.91%)
Feb 05, 2018 17.00 17.02 15.85 16.55 7,202 -1.68(-9.22%)
Feb 02, 2018 18.89 19.53 18.80 18.23 1,435,700 -0.57(-3.03%)
Feb 01, 2018 17.96 18.80 17.96 18.80 19,300 +0.61(+3.35%)
Jan 31, 2018 18.49 18.70 18.19 18.19 6,272 +0.43(+2.42%)
Jan 30, 2018 18.10 18.33 17.76 17.76 7,201 -0.67(-3.62%)
Jan 29, 2018 18.61 18.70 18.43 18.43 3,400 +0.79(+4.46%)
Jan 26, 2018 17.30 17.69 16.07 17.64 355,975 +0.72(+4.26%)
Jan 25, 2018 16.99 16.99 16.92 16.92 200 -0.70(-3.99%)
Jan 24, 2018 15.22 17.83 15.22 17.62 5,080 -0.67(-3.65%)
Jan 23, 2018 18.05 18.67 17.50 18.29 42,910 +0.29(+1.61%)
Jan 22, 2018 17.51 18.00 17.27 18.00 29,900 +0.55(+3.15%)
Jan 19, 2018 17.02 17.45 17.02 17.45 6,700 +0.23(+1.34%)
Jan 17, 2018 17.22 17.22 17.22 20 +0.49(+2.93%)
Jan 16, 2018 17.05 17.08 16.39 16.73 11,040 -0.70(-4.02%)
Jan 12, 2018 17.43 17.43 17.43 0 +0.53(+3.14%)
Jan 11, 2018 16.27 17.00 16.27 16.90 8,900 +0.60(+3.68%)
Jan 10, 2018 16.20 16.86 16.20 16.30 66,950 +0.50(+3.16%)
Jan 09, 2018 15.50 15.81 15.50 15.80 14,200 +1.15(+7.85%)
Jan 05, 2018 14.65 14.65 14.65 0 +0.03(+0.21%)
Jan 04, 2018 14.90 14.62 14.62 12,292 +0.26(+1.81%)
Jan 03, 2018 14.20 14.48 14.20 14.36 4,900 +0.00(+0.00%)
Jan 02, 2018 14.80 14.80 14.10 14.36 40,200 -0.39(-2.64%)
Dec 29, 2017 14.75 14.75 14.75 0 -0.38(-2.51%)
Dec 28, 2017 14.75 15.78 14.70 15.13 30,654 -0.22(-1.43%)
Dec 21, 2017 15.35 15.35 15.35 0 +0.51(+3.44%)
Dec 20, 2017 15.16 15.16 14.38 14.84 7,200 -0.02(-0.13%)
Dec 19, 2017 14.93 15.10 14.63 14.86 23,500 +0.08(+0.54%)
Dec 18, 2017 14.70 14.70 14.70 14.78 17,650 +0.15(+1.01%)
Dec 15, 2017 14.62 14.63 14.43 14.63 2,622 +0.73(+5.27%)
Dec 14, 2017 14.34 14.34 13.90 13.90 3,300 +0.44(+3.27%)
Dec 13, 2017 13.46 13.46 13.46 13.46 2,000 -1.04(-7.17%)
Dec 12, 2017 14.30 14.50 14.30 14.50 4,400 +0.32(+2.26%)
Dec 11, 2017 14.50 14.50 13.95 14.18 615 -0.62(-4.19%)
Dec 08, 2017 14.68 14.99 14.68 14.80 23,700 +0.77(+5.49%)
Dec 06, 2017 14.03 14.03 14.03 0 -1.82(-11.48%)
Dec 05, 2017 16.74 16.77 15.26 15.85 17,250 +0.10(+0.63%)
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.