ZIONL (ZIONL) Historical Stock Data
25.52 ↓0.05 (-0.20%)
As of April 19, 2024, 1:58pm EST.
Historical Data
In the past 30 trading days, ZIONL is down 0.00% a day on average. There have been 16 days where ZIONL closed green and 14 days where ZIONL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.43 | 25.43 | 0.94K |
| 2024-04-04 | 25.41 | 25.51 | ↑$0.10 (0.39%) | 25.41 | 25.51 | 871 |
| 2024-04-03 | 25.54 | 25.58 | ↑$0.04 (0.16%) | 25.50 | 25.64 | 9.64K |
| 2024-04-02 | 25.37 | 25.45 | ↑$0.08 (0.32%) | 25.35 | 25.45 | 8.89K |
| 2024-04-01 | 25.40 | 25.35 | ↓$0.05 (-0.20%) | 25.35 | 25.46 | 2.65K |
| 2024-03-28 | 25.55 | 25.41 | ↓$0.14 (-0.53%) | 25.35 | 25.55 | 10.82K |
| 2024-03-27 | 25.37 | 25.36 | ↓$0.01 (-0.03%) | 25.35 | 25.53 | 5.32K |
| 2024-03-26 | 25.43 | 25.45 | ↑$0.02 (0.08%) | 25.43 | 25.49 | 6.03K |
| 2024-03-25 | 25.41 | 25.45 | ↑$0.04 (0.14%) | 25.36 | 25.50 | 8.80K |
| 2024-03-22 | 25.41 | 25.43 | ↑$0.02 (0.07%) | 25.41 | 25.50 | 8K |
| 2024-03-21 | 25.43 | 25.42 | ↓$0.01 (-0.04%) | 25.41 | 25.43 | 4.96K |
| 2024-03-20 | 25.53 | 25.45 | ↓$0.08 (-0.32%) | 25.34 | 25.54 | 4.11K |
| 2024-03-19 | 25.44 | 25.33 | ↓$0.11 (-0.43%) | 25.33 | 25.44 | 2.51K |
| 2024-03-18 | 25.39 | 25.44 | ↑$0.05 (0.20%) | 25.37 | 25.44 | 10.97K |
| 2024-03-15 | 25.39 | 25.33 | ↓$0.07 (-0.26%) | 25.30 | 25.39 | 2.39K |
| 2024-03-14 | 25.41 | 25.36 | ↓$0.05 (-0.20%) | 25.25 | 25.41 | 3.14K |
Create an account or log in to view more rows.
$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
$ZIONL It's coming
load 'em up.
$ZIONL This is how I feel everyday holding this gem.