Zions Bancorporation National Association (ZIONO) Historical Stock Data
25.31 ↓0.14 (-0.55%)
As of March 28, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ZIONO is down -0.16% a day on average. There have been 11 days where Zions Bancorporation National Association closed green and 19 days where ZIONO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 25.50 | 25.31 | ↓$0.19 (-0.75%) | 25.31 | 25.63 | 39.04K |
2024-03-27 | 25.40 | 25.45 | ↑$0.05 (0.20%) | 25.38 | 25.68 | 10.71K |
2024-03-26 | 25.51 | 25.45 | ↓$0.06 (-0.24%) | 25.41 | 25.67 | 15.71K |
2024-03-25 | 25.49 | 25.55 | ↑$0.06 (0.24%) | 25.34 | 25.74 | 20.89K |
2024-03-22 | 25.87 | 25.58 | ↓$0.29 (-1.11%) | 25.50 | 25.87 | 8.24K |
2024-03-21 | 25.72 | 25.61 | ↓$0.11 (-0.41%) | 25.55 | 25.83 | 32.26K |
2024-03-20 | 25.69 | 25.55 | ↓$0.13 (-0.53%) | 25.42 | 25.80 | 18.25K |
2024-03-19 | 25.72 | 25.56 | ↓$0.16 (-0.60%) | 25.42 | 25.87 | 23.86K |
2024-03-18 | 25.61 | 25.74 | ↑$0.13 (0.51%) | 25.61 | 25.74 | 6.70K |
2024-03-15 | 25.68 | 25.70 | ↑$0.02 (0.08%) | 25.55 | 25.70 | 5.50K |
2024-03-14 | 25.76 | 25.59 | ↓$0.17 (-0.67%) | 25.34 | 25.76 | 18.22K |
2024-03-13 | 25.73 | 25.60 | ↓$0.13 (-0.51%) | 25.60 | 25.89 | 12.96K |
2024-03-12 | 25.78 | 25.51 | ↓$0.27 (-1.03%) | 25.49 | 26.27 | 511.14K |
2024-03-11 | 25.27 | 25.89 | ↑$0.62 (2.45%) | 25.25 | 26.09 | 142.37K |
2024-03-08 | 25.34 | 25.25 | ↓$0.09 (-0.36%) | 25.25 | 25.39 | 15.89K |
2024-03-07 | 25.19 | 25.38 | ↑$0.19 (0.75%) | 25.19 | 25.44 | 11.34K |
2024-03-06 | 25.18 | 25.19 | ↑$0.02 (0.06%) | 25.18 | 25.56 | 27.41K |
2024-03-05 | 25.35 | 25.14 | ↓$0.21 (-0.83%) | 25.14 | 25.41 | 16.75K |
2024-03-04 | 25.37 | 25.20 | ↓$0.17 (-0.67%) | 25.20 | 25.44 | 7.28K |
2024-03-01 | 25.21 | 25.28 | ↑$0.07 (0.28%) | 25.21 | 25.50 | 10.52K |
2024-02-29 | 25.28 | 25.50 | ↑$0.22 (0.87%) | 25.21 | 25.50 | 64.76K |
2024-02-28 | 25.70 | 25.72 | ↑$0.02 (0.08%) | 25.65 | 26.16 | 30.18K |
2024-02-27 | 25.62 | 25.70 | ↑$0.08 (0.31%) | 25.61 | 25.75 | 58.57K |
2024-02-26 | 25.63 | 25.61 | ↓$0.02 (-0.06%) | 25.61 | 25.85 | 32.67K |
2024-02-23 | 25.66 | 25.63 | ↓$0.03 (-0.12%) | 25.62 | 25.77 | 12.45K |
2024-02-22 | 25.86 | 25.65 | ↓$0.21 (-0.81%) | 25.65 | 25.86 | 17.14K |
2024-02-21 | 25.79 | 25.75 | ↓$0.04 (-0.17%) | 25.55 | 25.80 | 11.58K |
2024-02-20 | 25.56 | 25.55 | ↓$0.01 (-0.04%) | 25.51 | 25.77 | 8.74K |
2024-02-16 | 25.77 | 25.51 | ↓$0.25 (-0.99%) | 25.50 | 25.77 | 6.56K |
2024-02-15 | 25.83 | 25.64 | ↓$0.19 (-0.74%) | 25.58 | 26.03 | 23.33K |
Create an account or log in to view more rows.
$ZIONO holdddd it tight yall
$ZIONO we need those buyers and volume.
$ZIONO Now I'm worried....
$ZIONO buy the dip…smfh
$ZIONO hint hint this is when you buy a few
$ZIONO I still don’t wanna buy it
$ZIONO headed back to all time highs shortly
$ZIONO slap the ask.
$ZIONO buying all the dips.
$ZIONO Here we go!!!