Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZimVie Inc. - Common Stock (NQ: ZIMV )

16.92 -0.10 (-0.59%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 20, 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 (%)
May 08, 2023 9.970 10.30 9.640 10.26 416,376 +0.32(+3.22%)
May 05, 2023 9.410 10.00 9.332 9.940 587,838 +0.50(+5.30%)
May 04, 2023 10.11 10.30 8.860 9.440 1,186,531 +1.73(+22.44%)
May 03, 2023 7.620 7.830 7.520 7.710 433,461 +0.10(+1.31%)
May 02, 2023 8.080 8.115 7.580 7.610 222,478 -0.54(-6.63%)
May 01, 2023 8.170 8.275 8.040 8.150 111,978 -0.08(-0.97%)
Apr 28, 2023 8.200 8.360 8.130 8.230 155,890 +0.01(+0.12%)
Apr 27, 2023 8.170 8.250 7.810 8.220 238,999 +0.11(+1.36%)
Apr 26, 2023 8.200 8.270 7.950 8.110 211,599 +0.05(+0.62%)
Apr 25, 2023 8.040 8.260 7.820 8.060 233,205 +0.05(+0.62%)
Apr 24, 2023 8.350 8.480 7.940 8.010 271,340 -0.24(-2.91%)
Apr 21, 2023 8.210 8.330 8.110 8.250 297,998 +0.04(+0.49%)
Apr 20, 2023 8.090 8.260 8.010 8.210 350,714 +0.02(+0.24%)
Apr 19, 2023 8.090 8.280 7.840 8.190 370,264 +0.02(+0.24%)
Apr 18, 2023 8.250 8.290 8.030 8.170 470,116 -0.05(-0.61%)
Apr 17, 2023 8.020 8.260 7.785 8.220 1,026,099 +0.16(+1.99%)
Apr 14, 2023 8.160 8.250 7.670 8.060 523,014 -0.09(-1.10%)
Apr 13, 2023 8.090 8.260 7.910 8.150 715,954 +0.14(+1.75%)
Apr 12, 2023 8.240 8.260 7.820 8.010 808,980 -0.12(-1.48%)
Apr 11, 2023 7.850 8.340 7.850 8.130 558,808 +0.41(+5.31%)
Apr 10, 2023 7.230 7.770 7.230 7.720 374,759 +0.40(+5.46%)
Apr 06, 2023 7.260 7.400 7.200 7.320 269,947 +0.06(+0.83%)
Apr 05, 2023 7.210 7.395 7.170 7.260 188,300 -0.02(-0.27%)
Apr 04, 2023 7.270 7.310 7.030 7.280 167,870 +0.07(+0.97%)
Apr 03, 2023 7.240 7.340 7.120 7.210 414,479 -0.02(-0.28%)
Mar 31, 2023 6.960 7.240 6.860 7.230 318,698 +0.30(+4.33%)
Mar 30, 2023 6.800 6.950 6.760 6.930 294,926 +0.10(+1.46%)
Mar 29, 2023 6.610 6.840 6.610 6.830 242,047 +0.22(+3.33%)
Mar 28, 2023 6.690 6.810 6.460 6.610 464,217 +0.06(+0.92%)
Mar 27, 2023 6.250 6.730 6.240 6.550 396,155 +0.35(+5.65%)
Mar 24, 2023 6.340 6.380 6.060 6.200 356,059 -0.04(-0.64%)
Mar 23, 2023 6.110 6.450 6.050 6.240 491,394 +0.17(+2.80%)
Mar 22, 2023 6.360 6.580 6.040 6.070 675,562 -0.25(-4.03%)
Mar 21, 2023 5.910 6.330 5.910 6.325 675,955 +0.52(+8.86%)
Mar 20, 2023 6.450 6.450 5.700 5.810 716,519 -0.56(-8.79%)
Mar 17, 2023 6.260 6.570 6.160 6.370 6,984,018 -0.13(-2.00%)
Mar 16, 2023 6.470 6.540 6.180 6.500 1,401,694 +0.09(+1.40%)
Mar 15, 2023 5.550 6.520 5.350 6.410 2,146,568 +0.85(+15.29%)
Mar 14, 2023 5.680 5.680 5.300 5.560 1,340,844 +0.22(+4.12%)
Mar 13, 2023 5.420 5.750 5.200 5.340 1,523,398 -0.29(-5.15%)
Mar 10, 2023 5.550 5.670 5.330 5.630 1,868,214 +0.00(+0.00%)
Mar 09, 2023 5.560 5.715 5.281 5.630 1,513,863 +0.32(+6.03%)
Mar 08, 2023 5.510 5.660 5.265 5.310 1,040,407 -0.22(-3.98%)
Mar 07, 2023 6.060 6.060 5.390 5.530 1,465,397 -0.48(-7.99%)
Mar 06, 2023 5.810 6.360 5.750 6.010 1,908,151 -0.21(-3.38%)
Mar 03, 2023 5.930 6.500 5.631 6.220 2,054,181 +0.42(+7.24%)
Mar 02, 2023 7.700 7.700 5.050 5.800 6,544,407 -4.66(-44.55%)
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.