Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zapp Electric Vehicles Group Limited - Ordinary shares (NQ: ZAPP )

1.880 -0.060 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 22, 2024 2.040 2.070 1.800 1.880 204,148 -0.06(-3.09%)
Nov 21, 2024 1.800 2.070 1.780 1.940 229,792 +0.15(+8.38%)
Nov 20, 2024 1.810 1.840 1.730 1.790 55,810 +0.04(+2.29%)
Nov 19, 2024 1.740 1.840 1.740 1.750 78,899 -0.04(-2.23%)
Nov 18, 2024 1.760 1.830 1.685 1.790 81,329 -0.01(-0.56%)
Nov 15, 2024 1.860 1.900 1.700 1.800 64,898 -0.05(-2.70%)
Nov 14, 2024 1.850 1.890 1.810 1.850 70,126 -0.03(-1.60%)
Nov 13, 2024 1.900 1.910 1.620 1.880 100,937 +0.01(+0.53%)
Nov 12, 2024 1.970 2.030 1.830 1.870 130,142 -0.11(-5.56%)
Nov 11, 2024 2.000 2.060 1.944 1.980 97,588 -0.05(-2.46%)
Nov 08, 2024 1.940 2.080 1.860 2.030 84,561 +0.09(+4.64%)
Nov 07, 2024 1.910 2.000 1.910 1.940 70,498 +0.04(+2.11%)
Nov 06, 2024 2.160 2.160 1.890 1.900 116,069 -0.12(-5.94%)
Nov 05, 2024 2.050 2.090 1.970 2.020 105,883 -0.01(-0.49%)
Nov 04, 2024 2.220 2.309 1.960 2.030 109,747 -0.19(-8.56%)
Nov 01, 2024 2.350 2.440 2.190 2.220 98,640 -0.11(-4.72%)
Oct 31, 2024 2.400 2.510 2.190 2.330 95,710 -0.08(-3.32%)
Oct 30, 2024 2.540 2.540 2.410 2.410 53,571 -0.10(-3.98%)
Oct 29, 2024 2.570 2.650 2.500 2.510 64,934 -0.06(-2.33%)
Oct 28, 2024 2.660 2.680 2.560 2.570 90,805 -0.09(-3.38%)
Oct 25, 2024 2.560 2.690 2.545 2.660 125,853 +0.12(+4.72%)
Oct 24, 2024 2.570 2.589 2.460 2.540 94,645 -0.03(-1.17%)
Oct 23, 2024 2.700 2.714 2.430 2.570 100,010 -0.17(-6.20%)
Oct 22, 2024 2.780 2.852 2.681 2.740 82,874 -0.09(-3.18%)
Oct 21, 2024 2.750 2.830 2.720 2.830 39,881 +0.04(+1.43%)
Oct 18, 2024 2.700 2.830 2.695 2.790 72,689 +0.09(+3.33%)
Oct 17, 2024 2.840 2.840 2.650 2.700 89,517 -0.09(-3.23%)
Oct 16, 2024 2.760 2.820 2.745 2.790 41,645 +0.04(+1.45%)
Oct 15, 2024 2.820 2.820 2.670 2.750 53,873 -0.07(-2.48%)
Oct 14, 2024 2.690 2.856 2.670 2.820 65,496 +0.13(+4.83%)
Oct 11, 2024 2.660 2.690 2.611 2.690 44,757 +0.08(+3.07%)
Oct 10, 2024 2.620 2.675 2.560 2.610 62,797 -0.08(-2.97%)
Oct 09, 2024 2.770 2.850 2.620 2.690 60,235 -0.04(-1.47%)
Oct 08, 2024 2.650 2.780 2.640 2.730 79,189 +0.08(+3.02%)
Oct 07, 2024 2.700 2.770 2.610 2.650 97,169 -0.12(-4.33%)
Oct 04, 2024 2.720 2.829 2.560 2.770 115,484 -0.02(-0.72%)
Oct 03, 2024 2.850 2.890 2.720 2.790 96,922 -0.09(-3.12%)
Oct 02, 2024 2.850 2.940 2.830 2.880 78,650 -0.02(-0.69%)
Oct 01, 2024 3.050 3.140 2.800 2.900 131,972 -0.18(-5.84%)
Sep 30, 2024 2.890 3.195 2.870 3.080 123,233 +0.17(+5.84%)
Sep 27, 2024 2.890 2.980 2.820 2.910 88,282 +0.03(+1.04%)
Sep 26, 2024 2.850 2.910 2.810 2.880 55,491 +0.03(+1.05%)
Sep 25, 2024 2.930 2.945 2.810 2.850 50,006 -0.06(-2.06%)
Sep 24, 2024 2.840 2.950 2.770 2.910 172,121 +0.12(+4.30%)
Sep 23, 2024 2.970 3.040 2.730 2.790 150,616 -0.17(-5.74%)
Sep 20, 2024 3.140 3.180 2.930 2.960 106,835 -0.22(-6.92%)
Sep 19, 2024 3.220 3.280 3.085 3.180 120,734 +0.08(+2.58%)
Sep 18, 2024 3.140 3.200 2.930 3.100 138,446 -0.04(-1.27%)
Sep 17, 2024 3.250 3.304 3.080 3.140 131,807 -0.06(-1.88%)
Sep 16, 2024 3.500 3.550 3.040 3.200 137,000 -0.30(-8.57%)
Sep 13, 2024 3.030 3.530 3.000 3.500 222,498 +0.39(+12.54%)
Sep 12, 2024 2.950 3.210 2.910 3.110 188,941 +0.15(+5.07%)
Sep 11, 2024 3.180 3.180 2.830 2.960 342,628 -0.30(-9.20%)
Sep 10, 2024 3.850 4.100 3.150 3.260 1,734,945 -0.32(-8.94%)
Sep 09, 2024 3.210 3.580 3.150 3.580 183,316 +0.48(+15.48%)
Sep 06, 2024 3.440 3.530 3.090 3.100 152,364 -0.37(-10.66%)
Sep 05, 2024 3.390 3.617 3.380 3.470 130,783 +0.08(+2.36%)
Sep 04, 2024 3.650 3.740 3.330 3.390 194,591 -0.35(-9.36%)
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.