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 14, 2018 10.54 10.54 10.54 0 -0.66(-5.88%)
Nov 13, 2018 12.57 12.57 11.14 11.20 69,256 -2.30(-17.04%)
Nov 12, 2018 13.34 13.50 13.30 13.50 10,412 -0.30(-2.17%)
Nov 09, 2018 14.30 14.30 13.51 13.80 23,560 -0.25(-1.78%)
Nov 08, 2018 13.30 14.16 13.30 14.05 27,110 +0.75(+5.64%)
Nov 07, 2018 13.26 13.41 12.50 13.30 13,360 +0.93(+7.52%)
Nov 06, 2018 12.38 12.38 12.37 12.37 1,060 -0.08(-0.64%)
Nov 05, 2018 12.30 12.55 12.17 12.45 68,535 +0.65(+5.51%)
Nov 02, 2018 12.00 12.50 11.65 11.80 39,575 +0.55(+4.89%)
Nov 01, 2018 11.14 11.52 10.97 11.25 89,200 +0.36(+3.31%)
Oct 31, 2018 10.90 11.85 10.89 10.89 95,300 +0.29(+2.74%)
Oct 30, 2018 9.570 10.92 9.570 10.60 100,600 +0.03(+0.28%)
Oct 29, 2018 11.05 11.45 10.40 10.57 87,206 +0.24(+2.32%)
Oct 26, 2018 10.40 10.44 10.20 10.33 42,530 -0.60(-5.48%)
Oct 25, 2018 10.60 11.17 10.36 10.93 105,178 +1.52(+16.14%)
Oct 24, 2018 10.02 10.10 9.400 9.410 38,222 -1.84(-16.36%)
Oct 23, 2018 10.75 11.25 10.74 11.25 14,600 +1.45(+14.80%)
Oct 22, 2018 9.610 9.800 9.600 9.800 8,740 -2.11(-17.72%)
Oct 19, 2018 11.92 11.92 11.89 11.91 2,000 -0.59(-4.72%)
Oct 18, 2018 12.50 12.50 12.48 12.50 2,000 +0.05(+0.40%)
Oct 17, 2018 11.90 12.45 11.90 12.45 2,100 +0.60(+5.06%)
Oct 15, 2018 11.85 11.85 11.85 0 -2.40(-16.84%)
Oct 12, 2018 14.25 14.25 14.25 15 +0.00(+0.00%)
Oct 11, 2018 14.25 14.25 14.25 14.25 100 -1.25(-8.06%)
Oct 04, 2018 15.50 15.50 15.50 0 +1.25(+8.77%)
Oct 01, 2018 14.25 14.25 14.25 0 -0.42(-2.86%)
Sep 27, 2018 14.67 14.67 14.67 0 -2.83(-16.17%)
Aug 27, 2018 17.50 17.50 17.50 0 -0.50(-2.78%)
Aug 21, 2018 18.00 18.00 18.00 0 +1.59(+9.69%)
Aug 13, 2018 16.41 16.41 16.41 0 -0.51(-3.01%)
Aug 06, 2018 16.92 16.92 16.92 0 -0.48(-2.75%)
Aug 02, 2018 17.40 17.40 17.40 0 +0.24(+1.39%)
Aug 01, 2018 17.16 17.16 17.16 17.16 200 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 15.62 15.62 15.46 15.46 300 +0.11(+0.72%)
Jul 25, 2018 15.44 15.63 15.01 15.35 1,300 -0.51(-3.22%)
Jul 24, 2018 15.89 16.95 15.44 15.86 9,441 -1.69(-9.63%)
Jul 23, 2018 17.12 17.55 17.12 17.55 841 +0.67(+3.97%)
Jul 20, 2018 16.67 16.88 16.67 16.88 1,100 -0.04(-0.24%)
Jul 19, 2018 17.12 17.23 16.92 16.92 4,200 -0.93(-5.21%)
Jul 18, 2018 18.00 18.00 17.78 17.85 11,011 +1.31(+7.92%)
Jul 17, 2018 16.54 16.54 16.54 16.54 400 +0.42(+2.61%)
Jul 16, 2018 16.13 16.16 16.10 16.12 2,500 +0.10(+0.62%)
Jul 12, 2018 16.02 16.02 16.02 0 -1.18(-6.86%)
Jul 11, 2018 16.77 17.20 16.76 17.20 24,600 +0.35(+2.08%)
Jul 06, 2018 16.85 16.85 16.85 0 +0.61(+3.76%)
Jul 05, 2018 16.55 16.55 16.21 16.24 2,000 -0.55(-3.28%)
Jul 03, 2018 16.79 16.79 16.79 0 -1.16(-6.46%)
Jun 29, 2018 17.95 17.95 17.95 0 +1.17(+6.97%)
Jun 28, 2018 16.78 16.78 16.78 16.78 3,000 +0.02(+0.12%)
Jun 27, 2018 17.74 17.74 16.76 16.76 4,002 -1.23(-6.84%)
Jun 26, 2018 17.99 17.99 17.90 17.99 2,300 -2.81(-13.51%)
Jun 22, 2018 20.80 20.80 20.80 2 +0.45(+2.21%)
Jun 20, 2018 20.35 20.35 20.35 0 +0.74(+3.77%)
Jun 19, 2018 19.35 19.61 19.35 19.61 400 -1.15(-5.55%)
Jun 13, 2018 20.76 20.76 20.76 0 +0.11(+0.55%)
Jun 12, 2018 20.65 20.65 20.65 20.65 100 -0.47(-2.23%)
Jun 06, 2018 21.12 21.12 21.12 0 +1.36(+6.88%)
Jun 05, 2018 19.56 19.76 19.50 19.76 4,710 +0.08(+0.41%)
May 30, 2018 19.68 19.68 19.68 0 +0.68(+3.58%)
May 29, 2018 20.68 20.68 19.00 19.00 810 -2.50(-11.63%)
May 25, 2018 21.50 21.50 21.50 0 +0.00(+0.00%)
May 24, 2018 21.50 21.50 21.50 21.50 100 -0.33(-1.51%)
May 23, 2018 21.83 21.83 21.83 21.83 100 -0.92(-4.04%)
May 22, 2018 22.50 22.75 22.50 22.75 300 +0.47(+2.11%)
May 21, 2018 22.28 22.28 22.28 22.28 101 +0.48(+2.20%)
May 18, 2018 21.80 21.80 21.80 21.80 100 -0.20(-0.91%)
May 17, 2018 21.70 22.20 21.70 22.00 1,100 +0.35(+1.60%)
May 16, 2018 21.39 21.65 21.30 21.65 3,765 +0.15(+0.71%)
May 15, 2018 21.50 21.50 21.34 21.50 8,100 +0.00(+0.00%)
May 14, 2018 21.50 21.50 21.50 21.50 100 +0.15(+0.70%)
May 11, 2018 21.71 21.90 21.24 21.35 32,433 -0.20(-0.93%)
May 10, 2018 20.83 21.55 20.83 21.55 3,400 +0.55(+2.62%)
May 09, 2018 20.43 21.00 20.43 21.00 4,111 +1.34(+6.82%)
May 08, 2018 19.95 20.45 19.66 19.66 16,210 +0.26(+1.34%)
May 07, 2018 19.30 19.40 18.95 19.40 12,568 +0.18(+0.94%)
May 04, 2018 19.25 19.25 19.22 19.22 975 -0.61(-3.08%)
May 02, 2018 19.83 19.83 19.83 0 +1.00(+5.33%)
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.