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 )

1.080 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Aug 31, 2023 1.940 1.980 1.811 1.844 20,945 -0.06(-2.97%)
Aug 30, 2023 1.750 1.960 1.700 1.900 414,437 +0.14(+7.95%)
Aug 29, 2023 1.740 1.850 1.679 1.760 152,171 +0.14(+8.64%)
Aug 28, 2023 1.680 1.920 1.490 1.620 284,730 +0.12(+8.00%)
Aug 25, 2023 1.520 1.600 1.440 1.500 166,754 +0.06(+4.17%)
Aug 24, 2023 1.950 1.990 1.371 1.440 258,982 -0.25(-14.79%)
Aug 23, 2023 1.600 1.690 1.600 1.690 22,157 +0.17(+11.18%)
Aug 22, 2023 1.540 1.579 1.520 1.520 7,967 +0.02(+1.33%)
Aug 21, 2023 1.500 1.511 1.500 1.500 10,392 +0.00(+0.00%)
Aug 18, 2023 1.420 1.510 1.420 1.500 26,189 +0.11(+7.91%)
Aug 17, 2023 1.450 1.540 1.380 1.390 10,553 -0.02(-1.42%)
Aug 16, 2023 1.480 1.500 1.380 1.410 11,505 -0.02(-1.05%)
Aug 15, 2023 1.350 1.440 1.350 1.425 103,398 +0.07(+5.56%)
Aug 14, 2023 1.450 1.505 1.300 1.350 30,742 -0.13(-8.78%)
Aug 11, 2023 1.550 1.560 1.480 1.480 30,166 -0.02(-1.33%)
Aug 10, 2023 1.420 1.710 1.420 1.500 69,875 +0.01(+0.67%)
Aug 09, 2023 1.420 1.550 1.300 1.490 26,694 +0.15(+11.19%)
Aug 08, 2023 1.450 1.530 1.310 1.340 9,930 -0.14(-9.46%)
Aug 07, 2023 1.470 1.530 1.465 1.480 2,349 -0.01(-0.67%)
Aug 04, 2023 1.520 1.530 1.460 1.490 2,237 -0.03(-1.97%)
Aug 03, 2023 1.540 1.547 1.420 1.520 9,668 +0.03(+2.23%)
Aug 02, 2023 1.500 1.500 1.400 1.487 20,874 -0.00(-0.21%)
Aug 01, 2023 1.520 1.550 1.460 1.490 28,002 -0.05(-3.25%)
Jul 31, 2023 1.550 1.550 1.510 1.540 11,187 +0.03(+1.99%)
Jul 28, 2023 1.550 1.550 1.510 1.510 30,881 +0.00(+0.00%)
Jul 27, 2023 1.550 1.550 1.510 1.510 8,613 -0.03(-2.27%)
Jul 26, 2023 1.550 1.550 1.520 1.545 12,283 +0.00(+0.32%)
Jul 25, 2023 1.540 1.550 1.526 1.540 5,159 +0.04(+2.67%)
Jul 24, 2023 1.550 1.600 1.445 1.500 23,927 +0.00(+0.00%)
Jul 21, 2023 1.550 1.550 1.470 1.500 67,285 -0.15(-9.09%)
Jul 20, 2023 1.700 1.745 1.650 1.650 4,667 -0.10(-5.71%)
Jul 19, 2023 1.850 1.850 1.660 1.750 16,856 -0.09(-4.87%)
Jul 18, 2023 1.900 1.907 1.801 1.839 7,371 -0.10(-5.18%)
Jul 17, 2023 2.000 2.000 1.900 1.940 15,277 -0.06(-3.00%)
Jul 14, 2023 1.950 2.000 1.856 2.000 29,975 +0.04(+2.04%)
Jul 13, 2023 1.970 2.000 1.910 1.960 42,535 -0.03(-1.51%)
Jul 12, 2023 2.100 2.160 1.970 1.990 49,853 -0.17(-7.87%)
Jul 11, 2023 2.240 2.310 2.160 2.160 12,849 -0.16(-6.82%)
Jul 10, 2023 2.460 2.480 2.200 2.318 20,308 -0.09(-3.81%)
Jul 07, 2023 2.430 2.439 2.300 2.410 11,529 -0.04(-1.63%)
Jul 06, 2023 2.330 2.490 2.330 2.450 6,145 +0.10(+4.26%)
Jul 05, 2023 2.180 2.570 2.180 2.350 9,061 +0.14(+6.33%)
Jul 03, 2023 2.290 2.290 2.200 2.210 6,859 -0.06(-2.64%)
Jun 30, 2023 2.460 2.460 2.270 2.270 11,970 -0.08(-3.40%)
Jun 29, 2023 2.470 2.470 2.283 2.350 7,581 -0.12(-4.86%)
Jun 28, 2023 2.431 2.690 2.150 2.470 33,268 +0.12(+5.11%)
Jun 27, 2023 2.270 2.378 2.120 2.350 56,377 +0.28(+13.53%)
Jun 26, 2023 2.030 2.240 2.020 2.070 80,041 +0.07(+3.50%)
Jun 23, 2023 2.054 2.054 2.000 2.000 6,384 -0.06(-2.79%)
Jun 22, 2023 2.200 2.200 2.030 2.058 42,103 -0.11(-5.18%)
Jun 21, 2023 2.180 2.310 2.140 2.170 35,560 +0.03(+1.40%)
Jun 20, 2023 2.170 2.300 2.000 2.140 56,710 +0.06(+2.88%)
Jun 16, 2023 2.390 2.390 2.050 2.080 26,672 -0.28(-11.86%)
Jun 15, 2023 2.420 2.690 2.300 2.360 78,864 -0.04(-1.87%)
Jun 14, 2023 2.670 2.670 2.331 2.405 32,744 -0.12(-4.94%)
Jun 13, 2023 2.500 2.820 2.400 2.530 63,397 +0.07(+2.82%)
Jun 12, 2023 2.610 2.605 2.370 2.461 16,507 -0.13(-5.16%)
Jun 09, 2023 2.710 2.723 2.520 2.594 11,423 -0.02(-0.79%)
Jun 08, 2023 2.570 2.740 2.560 2.615 22,926 +0.05(+1.75%)
Jun 07, 2023 2.770 2.890 2.570 2.570 72,963 -0.10(-3.93%)
Jun 06, 2023 2.840 2.930 2.610 2.675 46,334 -0.17(-5.81%)
Jun 05, 2023 2.900 3.230 2.810 2.840 131,916 +0.02(+0.71%)
Jun 02, 2023 3.070 3.150 2.810 2.820 59,109 -0.21(-6.99%)
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.