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 (%)
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%)
Sep 01, 2023 1.800 1.820 1.671 1.680 20,687 -0.16(-8.87%)
Aug 31, 2023 1.940 1.980 1.820 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%)
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.