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 (%)
May 31, 2016 1.700 1.700 1.700 0 -0.07(-3.95%)
May 27, 2016 1.770 1.770 1.770 0 +0.22(+14.19%)
May 26, 2016 1.550 1.550 1.550 1.550 2,040 -0.08(-4.91%)
May 25, 2016 1.620 1.630 1.620 1.630 10,500 +0.27(+19.85%)
May 24, 2016 1.360 1.360 1.360 1.360 100 +0.31(+29.89%)
May 17, 2016 1.047 1.047 1.047 0 -0.31(-23.01%)
May 16, 2016 1.360 1.360 1.360 1.360 1,500 -0.02(-1.45%)
May 12, 2016 1.380 1.380 1.380 0 +0.02(+1.47%)
May 11, 2016 1.360 1.360 1.360 1.360 100 +0.31(+29.91%)
May 09, 2016 1.047 1.047 1.047 0 -0.38(-26.79%)
Apr 26, 2016 1.430 1.430 1.430 0 +0.07(+5.15%)
Mar 24, 2016 1.360 1.360 1.360 0 +0.11(+8.80%)
Mar 18, 2016 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 17, 2016 1.250 1.250 1.250 1.250 917 -0.18(-12.59%)
Mar 10, 2016 1.430 1.430 1.430 0 +0.46(+47.42%)
Mar 08, 2016 0.9800 0.9800 0.9700 0.9700 1,300 -0.13(-11.83%)
Mar 04, 2016 1.100 1.100 1.100 0 +0.20(+22.23%)
Mar 03, 2016 0.9100 1.100 0.7400 0.9000 62,900 +0.20(+28.57%)
Feb 12, 2016 0.7000 0.7000 0.7000 0 +0.09(+14.75%)
Feb 11, 2016 0.4500 0.6100 0.4500 0.6100 14,700 -0.80(-56.74%)
Feb 08, 2016 1.410 1.410 1.410 0 +0.70(+98.59%)
Feb 02, 2016 0.7100 0.7100 0.7100 0 -0.20(-21.98%)
Jan 29, 2016 0.9100 0.9100 0.9100 0 +0.21(+30.00%)
Jan 19, 2016 0.7000 0.7000 0.7000 0 -0.06(-7.77%)
Jan 15, 2016 0.7590 0.7590 0.7590 0 -0.19(-20.11%)
Jan 13, 2016 0.9500 0.9500 0.9500 0.9500 100 -0.20(-17.39%)
Jan 11, 2016 1.150 1.150 1.150 0 -0.25(-17.86%)
Jan 08, 2016 1.400 1.400 1.400 1.400 400 +0.08(+6.06%)
Jan 07, 2016 1.550 1.550 1.320 1.320 27,708 -0.89(-40.27%)
Dec 29, 2015 2.210 2.210 2.210 0 -0.09(-3.91%)
Dec 14, 2015 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 11, 2015 2.300 2.300 2.300 2.300 100 -0.14(-5.74%)
Dec 08, 2015 2.440 2.440 2.440 0 +0.13(+5.63%)
Dec 07, 2015 2.320 2.320 2.310 2.310 1,582 -0.34(-12.83%)
Dec 04, 2015 3.450 3.450 2.650 2.650 7,706 -0.18(-6.36%)
Dec 01, 2015 2.830 2.830 2.830 0 +0.18(+6.79%)
Nov 30, 2015 2.258 2.650 2.258 2.650 900 -0.03(-1.12%)
Nov 19, 2015 2.680 2.680 2.680 0 -0.47(-14.89%)
Nov 09, 2015 3.149 3.149 3.149 0 +0.00(+0.03%)
Nov 06, 2015 3.180 3.740 2.343 3.148 57,915 +0.84(+36.28%)
Oct 23, 2015 2.310 2.310 2.310 0 +0.08(+3.59%)
Oct 22, 2015 2.310 2.310 2.230 2.230 1,000 +0.17(+8.25%)
Oct 02, 2015 2.060 2.060 2.060 0 +0.11(+5.64%)
Sep 30, 2015 1.950 1.950 1.950 0 +0.02(+1.04%)
Sep 18, 2015 1.930 1.930 1.930 0 -0.47(-19.60%)
Sep 16, 2015 2.401 2.401 2.401 0 -0.01(-0.39%)
Sep 15, 2015 2.440 2.450 2.260 2.410 101,445 +0.39(+19.31%)
Sep 01, 2015 2.020 2.020 2.020 0 +0.11(+5.76%)
Aug 28, 2015 1.910 1.910 1.910 0 -0.09(-4.50%)
Aug 25, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 24, 2015 2.010 2.010 2.000 2.000 5,600 -0.80(-28.57%)
Aug 19, 2015 2.800 2.800 2.800 0 -0.20(-6.67%)
Aug 11, 2015 3.000 3.000 3.000 0 -0.13(-4.15%)
Aug 10, 2015 3.130 3.130 3.130 3.130 600 +0.44(+16.36%)
Aug 03, 2015 2.690 2.690 2.690 0 -0.82(-23.36%)
Jul 23, 2015 3.510 3.510 3.510 0 -0.09(-2.50%)
Jul 22, 2015 3.450 3.600 3.450 3.600 9,900 +0.45(+14.29%)
Jul 10, 2015 3.150 3.150 3.150 0 -0.35(-10.00%)
Jun 25, 2015 3.500 3.500 3.500 0 -0.10(-2.78%)
Jun 18, 2015 3.600 3.600 3.600 0 +0.18(+5.26%)
Jun 17, 2015 3.500 3.500 3.410 3.420 1,400 -0.05(-1.44%)
Jun 16, 2015 3.490 3.500 3.470 3.470 18,161 +0.14(+4.11%)
Jun 15, 2015 3.330 3.330 3.320 3.333 4,044 -0.12(-3.50%)
Jun 12, 2015 3.454 3.454 3.454 3.454 100 +0.10(+3.10%)
Jun 11, 2015 3.350 3.350 3.350 3.350 100 -0.14(-4.01%)
Jun 10, 2015 3.350 3.540 3.350 3.490 8,500 +0.31(+9.75%)
Jun 09, 2015 3.170 3.180 3.170 3.180 3,787 +0.72(+29.27%)
Jun 08, 2015 2.460 2.460 2.460 2.460 625 -0.44(-15.17%)
Jun 05, 2015 2.890 2.900 2.890 2.900 400 +0.00(+0.00%)
Jun 03, 2015 2.900 2.900 2.900 0 +0.00(+0.00%)
Jun 02, 2015 2.850 2.900 2.850 2.900 4,948 +0.54(+22.88%)
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.