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

Zapp Electric Vehicles Group Limited - Ordinary shares (NQ: ZAPP )

0.9800 -0.0400 (-3.92%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Nov 30, 2023 0.2900 0.3046 0.2500 0.2722 366,565 -0.01(-3.82%)
Nov 29, 2023 0.3209 0.3209 0.2800 0.2830 155,591 -0.04(-13.03%)
Nov 28, 2023 0.2600 0.3254 0.2500 0.3254 354,395 +0.07(+28.62%)
Nov 27, 2023 0.2500 0.2800 0.2461 0.2530 362,668 -0.00(-0.39%)
Nov 24, 2023 0.2650 0.2650 0.2421 0.2540 97,866 -0.01(-2.31%)
Nov 22, 2023 0.2665 0.2749 0.2501 0.2600 132,240 -0.01(-2.26%)
Nov 21, 2023 0.2687 0.2903 0.2642 0.2660 332,254 -0.01(-3.97%)
Nov 20, 2023 0.3792 0.3792 0.2610 0.2770 1,132,212 -0.12(-30.75%)
Nov 17, 2023 0.2580 0.5100 0.2511 0.4000 8,912,059 +0.13(+48.15%)
Nov 16, 2023 0.2666 0.2700 0.2501 0.2700 119,955 -0.00(-1.75%)
Nov 15, 2023 0.2400 0.2880 0.2320 0.2748 488,466 +0.04(+18.86%)
Nov 14, 2023 0.2124 0.2379 0.2124 0.2312 335,207 +0.01(+6.79%)
Nov 13, 2023 0.2138 0.2380 0.2110 0.2165 469,854 -0.01(-3.78%)
Nov 10, 2023 0.2116 0.2450 0.2070 0.2250 670,152 -0.02(-7.60%)
Nov 09, 2023 0.2301 0.2660 0.2004 0.2435 7,636,677 +0.04(+18.78%)
Nov 08, 2023 0.2198 0.2199 0.1939 0.2050 102,564 -0.02(-7.66%)
Nov 07, 2023 0.2299 0.2299 0.2035 0.2220 155,932 -0.00(-1.51%)
Nov 06, 2023 0.2358 0.2358 0.2200 0.2254 149,409 -0.00(-1.36%)
Nov 03, 2023 0.2384 0.2495 0.2285 0.2285 404,673 +0.01(+5.79%)
Nov 02, 2023 0.2152 0.2400 0.2151 0.2160 366,371 +0.01(+2.86%)
Nov 01, 2023 0.2263 0.2263 0.2060 0.2100 99,711 -0.00(-1.22%)
Oct 31, 2023 0.2134 0.2289 0.2101 0.2126 116,350 -0.01(-3.36%)
Oct 30, 2023 0.2100 0.2300 0.2022 0.2200 236,319 -0.01(-5.17%)
Oct 27, 2023 0.2466 0.2466 0.2250 0.2320 291,672 -0.02(-7.16%)
Oct 26, 2023 0.2700 0.2740 0.2397 0.2499 329,381 -0.03(-12.29%)
Oct 25, 2023 0.2813 0.2890 0.2646 0.2849 227,594 -0.01(-1.76%)
Oct 24, 2023 0.3100 0.3100 0.2601 0.2900 605,531 -0.02(-5.48%)
Oct 23, 2023 0.3255 0.3255 0.2611 0.3068 1,295,728 -0.02(-7.03%)
Oct 20, 2023 0.4000 0.4000 0.3100 0.3300 1,920,629 -0.09(-21.43%)
Oct 19, 2023 0.6977 0.8498 0.4000 0.4200 21,243,778 -0.13(-22.94%)
Oct 18, 2023 0.5100 0.5700 0.5000 0.5450 3,297,909 +0.03(+6.70%)
Oct 17, 2023 0.5655 0.6200 0.5000 0.5108 296,423 -0.05(-8.33%)
Oct 16, 2023 0.5769 0.6250 0.5110 0.5572 222,762 +0.05(+9.04%)
Oct 13, 2023 0.5200 0.5500 0.5100 0.5110 5,721 -0.01(-1.73%)
Oct 12, 2023 0.5999 0.5999 0.5200 0.5200 18,881 +0.01(+1.36%)
Oct 11, 2023 0.6100 0.6441 0.5130 0.5130 12,025 -0.08(-14.11%)
Oct 10, 2023 0.5800 0.8000 0.5800 0.5973 18,166 +0.02(+2.98%)
Oct 09, 2023 0.5600 0.6000 0.5500 0.5800 11,649 +0.03(+5.45%)
Oct 06, 2023 0.5601 0.6320 0.5500 0.5500 10,054 +0.00(+0.02%)
Oct 05, 2023 0.5775 0.5775 0.5117 0.5499 9,731 -0.00(-0.02%)
Oct 04, 2023 0.5689 0.5926 0.5301 0.5500 22,272 -0.01(-1.79%)
Oct 03, 2023 0.6400 0.6400 0.5600 0.5600 35,473 -0.10(-15.28%)
Oct 02, 2023 0.8600 0.8600 0.6516 0.6610 42,208 -0.09(-11.87%)
Sep 29, 2023 0.8600 0.8783 0.7500 0.7500 272,632 -0.09(-10.71%)
Sep 28, 2023 0.9043 0.9101 0.8250 0.8400 10,456 -0.04(-4.11%)
Sep 27, 2023 0.9400 0.9400 0.8515 0.8760 3,814 -0.02(-2.00%)
Sep 26, 2023 0.9300 0.9500 0.8600 0.8939 28,239 -0.01(-0.70%)
Sep 25, 2023 1.000 1.005 0.9002 0.9002 17,228 -0.02(-2.15%)
Sep 22, 2023 0.9800 0.9800 0.8910 0.9200 19,054 -0.03(-3.16%)
Sep 21, 2023 1.030 1.030 0.8802 0.9500 77,843 -0.04(-4.04%)
Sep 20, 2023 1.020 1.182 0.9900 0.9900 45,976 +0.01(+1.02%)
Sep 19, 2023 1.110 1.110 0.9601 0.9800 24,268 -0.12(-10.91%)
Sep 18, 2023 1.270 1.270 1.100 1.100 7,843 -0.00(-0.45%)
Sep 15, 2023 1.340 1.340 1.070 1.105 44,655 -0.20(-15.00%)
Sep 14, 2023 1.460 1.460 1.240 1.300 24,206 -0.03(-2.26%)
Sep 13, 2023 1.300 1.410 1.300 1.330 10,771 +0.00(+0.00%)
Sep 12, 2023 1.420 1.490 1.320 1.330 57,930 -0.07(-5.00%)
Sep 11, 2023 1.400 1.400 192,948 -0.10(-6.67%)
Sep 06, 2023 1.500 0 +0.00(+0.00%)
Sep 05, 2023 1.670 1.690 1.430 1.500 19,007 -0.18(-10.71%)
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.