ZIONL (ZIONL) Historical Stock Data
25.76 ↓0.02 (-0.08%)
As of May 17, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, ZIONL is up 0.08% a day on average. There have been 18 days where ZIONL closed green and 12 days where ZIONL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 25.75 | 25.76 | ↑$0.01 (0.04%) | 25.62 | 25.78 | 15.52K |
| 2024-05-16 | 25.73 | 25.78 | ↑$0.05 (0.20%) | 25.69 | 25.78 | 6.42K |
| 2024-05-15 | 25.79 | 25.78 | ↓$0.01 (-0.05%) | 25.78 | 25.79 | 2.42K |
| 2024-05-14 | 25.76 | 25.75 | ↓$0.01 (-0.04%) | 25.73 | 25.80 | 2.71K |
| 2024-05-13 | 25.71 | 25.70 | ↓$0.01 (-0.04%) | 25.63 | 25.78 | 7.92K |
| 2024-05-10 | 25.78 | 25.76 | ↓$0.02 (-0.08%) | 25.76 | 25.80 | 2.72K |
| 2024-05-09 | 25.68 | 25.75 | ↑$0.07 (0.27%) | 25.67 | 25.80 | 4.04K |
| 2024-05-08 | 25.71 | 25.71 | ↑$0.00 (0.00%) | 25.71 | 25.71 | 47 |
| 2024-05-07 | 25.71 | 25.71 | ↑$0.00 (0.00%) | 25.63 | 25.80 | 5.71K |
| 2024-05-06 | 25.61 | 25.71 | ↑$0.10 (0.40%) | 25.61 | 25.71 | 2.91K |
| 2024-05-03 | 25.71 | 25.66 | ↓$0.05 (-0.18%) | 25.66 | 25.71 | 3.68K |
| 2024-05-02 | 25.61 | 25.61 | ↑$0.00 (0.00%) | 25.60 | 25.73 | 3.25K |
| 2024-05-01 | 25.57 | 25.73 | ↑$0.16 (0.63%) | 25.56 | 25.80 | 8.95K |
| 2024-04-30 | 25.58 | 25.55 | ↓$0.03 (-0.12%) | 25.55 | 25.80 | 3.74K |
| 2024-04-29 | 25.53 | 25.75 | ↑$0.22 (0.86%) | 25.53 | 25.76 | 11.03K |
| 2024-04-26 | 25.60 | 25.60 | ↑$0.00 (0.00%) | 25.55 | 25.62 | 5.38K |
| 2024-04-25 | 25.55 | 25.52 | ↓$0.03 (-0.12%) | 25.50 | 25.60 | 4.41K |
| 2024-04-24 | 25.56 | 25.57 | ↑$0.01 (0.05%) | 25.52 | 25.60 | 3.36K |
| 2024-04-23 | 25.55 | 25.56 | ↑$0.01 (0.03%) | 25.55 | 25.57 | 1.54K |
| 2024-04-22 | 25.69 | 25.53 | ↓$0.16 (-0.62%) | 25.51 | 25.69 | 3.35K |
| 2024-04-19 | 25.60 | 25.67 | ↑$0.07 (0.27%) | 25.50 | 25.67 | 8.64K |
| 2024-04-18 | 25.65 | 25.60 | ↓$0.05 (-0.19%) | 25.60 | 25.65 | 706 |
| 2024-04-17 | 25.59 | 25.56 | ↓$0.03 (-0.12%) | 25.52 | 25.59 | 1.54K |
| 2024-04-16 | 25.63 | 25.58 | ↓$0.05 (-0.19%) | 25.47 | 25.63 | 2.28K |
| 2024-04-15 | 25.47 | 25.57 | ↑$0.10 (0.39%) | 25.47 | 25.57 | 857 |
| 2024-04-12 | 25.46 | 25.60 | ↑$0.14 (0.53%) | 25.46 | 25.60 | 891 |
| 2024-04-11 | 25.66 | 25.55 | ↓$0.11 (-0.43%) | 25.55 | 25.68 | 2.19K |
| 2024-04-10 | 25.51 | 25.58 | ↑$0.07 (0.29%) | 25.47 | 25.58 | 2.07K |
| 2024-04-09 | 25.41 | 25.52 | ↑$0.11 (0.41%) | 25.41 | 25.64 | 3.42K |
| 2024-04-08 | 25.43 | 25.50 | ↑$0.07 (0.28%) | 25.42 | 25.50 | 10.26K |
Create an account or log in to view more rows.
$ZIONL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ZIONL we need those buyers and volume.
$ZIONL Don't like that...
$ZIONL GET IN mofos!!!
$ZIONL what happens?
$ZIONL News?
$ZIONL super bullish
$ZIONL to the moon
$ZIONL Tendie tickets on discount today!!!
$ZIONL recovery hasn’t even started yet.. imo