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 )

2.960 -0.220 (-6.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Apr 30, 2024 2.570 2.890 2.480 2.550 224,595 -0.22(-7.94%)
Apr 29, 2024 2.820 4.460 2.740 2.770 1,565,338 -0.09(-3.15%)
Apr 26, 2024 2.950 3.210 2.700 2.860 28,872 -0.10(-3.38%)
Apr 25, 2024 3.490 3.490 2.960 2.960 60,640 -0.95(-24.30%)
Apr 24, 2024 5.000 5.008 3.803 3.910 65,091 -0.60(-13.32%)
Apr 23, 2024 3.800 6.410 3.720 4.511 376,498 +0.07(+1.59%)
Apr 22, 2024 2.800 6.750 2.800 4.440 832,387 +1.48(+50.20%)
Apr 19, 2024 3.196 3.272 2.900 2.956 12,794 -0.00(-0.14%)
Apr 18, 2024 3.400 3.400 2.824 2.960 11,507 -0.34(-10.36%)
Apr 17, 2024 5.040 5.040 2.602 3.302 29,511 -1.66(-33.45%)
Apr 16, 2024 5.246 5.246 4.802 4.962 2,630 -0.26(-4.94%)
Apr 15, 2024 5.160 5.414 4.994 5.220 467 +0.01(+0.23%)
Apr 12, 2024 5.420 5.420 4.800 5.208 2,881 +0.00(+0.00%)
Apr 11, 2024 5.044 5.292 5.044 5.208 569 +0.16(+3.25%)
Apr 10, 2024 5.594 5.594 4.994 5.044 1,629 -0.21(-3.96%)
Apr 09, 2024 5.266 5.498 5.040 5.252 4,608 +0.28(+5.59%)
Apr 08, 2024 5.508 5.508 4.924 4.974 1,688 +0.07(+1.51%)
Apr 05, 2024 5.040 5.190 4.882 4.900 2,124 -0.10(-2.08%)
Apr 04, 2024 5.168 5.168 4.902 5.004 442 -0.07(-1.46%)
Apr 03, 2024 5.076 5.080 4.876 5.078 983 +0.08(+1.68%)
Apr 02, 2024 4.900 5.054 4.800 4.994 1,994 -0.05(-1.07%)
Apr 01, 2024 4.996 5.188 4.940 5.048 1,138 +0.05(+1.04%)
Mar 28, 2024 5.006 5.190 4.800 4.996 1,726 -0.09(-1.73%)
Mar 27, 2024 4.854 5.100 4.810 5.084 1,458 +0.08(+1.68%)
Mar 26, 2024 5.000 5.460 4.804 5.000 4,897 -0.09(-1.73%)
Mar 25, 2024 5.160 5.462 5.000 5.088 5,635 -0.01(-0.24%)
Mar 22, 2024 5.280 5.280 4.920 5.100 1,162 -0.10(-1.92%)
Mar 21, 2024 4.918 5.358 4.878 5.200 3,517 +0.14(+2.77%)
Mar 20, 2024 5.190 5.190 4.820 5.060 570 -0.04(-0.71%)
Mar 19, 2024 5.228 5.228 4.600 5.096 1,206 +0.10(+1.92%)
Mar 18, 2024 5.250 5.360 4.800 5.000 2,885 +0.00(+0.04%)
Mar 15, 2024 4.600 5.000 4.600 4.998 1,783 +0.39(+8.42%)
Mar 14, 2024 5.022 5.022 4.592 4.610 4,476 -0.39(-7.80%)
Mar 13, 2024 5.600 5.640 4.926 5.000 3,235 -0.38(-7.13%)
Mar 12, 2024 5.604 5.604 5.160 5.384 1,470 -0.22(-3.93%)
Mar 11, 2024 5.300 5.700 4.684 5.604 2,466 +0.34(+6.50%)
Mar 08, 2024 5.566 5.566 5.020 5.262 2,214 -0.06(-1.09%)
Mar 07, 2024 5.382 6.000 5.200 5.320 8,966 -0.01(-0.11%)
Mar 06, 2024 4.700 5.398 4.700 5.326 962 +0.56(+11.75%)
Mar 05, 2024 4.800 4.860 4.602 4.766 3,584 -0.04(-0.87%)
Mar 04, 2024 5.560 5.560 4.804 4.808 1,632 -0.39(-7.54%)
Mar 01, 2024 5.000 5.200 4.804 5.200 2,481 +0.20(+3.92%)
Feb 29, 2024 5.320 5.320 4.840 5.004 1,702 -0.20(-3.77%)
Feb 28, 2024 5.200 5.200 5.000 5.200 1,658 +0.01(+0.12%)
Feb 27, 2024 5.376 5.600 4.902 5.194 3,664 -0.18(-3.28%)
Feb 26, 2024 4.908 5.398 4.800 5.370 1,076 +0.38(+7.62%)
Feb 23, 2024 5.240 5.240 4.800 4.990 2,202 -0.00(-0.04%)
Feb 22, 2024 5.200 5.600 4.800 4.992 4,201 -0.09(-1.73%)
Feb 21, 2024 5.560 5.560 5.040 5.080 5,865 -0.47(-8.53%)
Feb 20, 2024 5.600 6.040 5.320 5.554 7,376 -0.25(-4.37%)
Feb 16, 2024 5.602 6.000 5.600 5.808 1,586 +0.03(+0.55%)
Feb 15, 2024 5.596 5.800 5.332 5.776 2,459 +0.44(+8.33%)
Feb 14, 2024 5.720 5.740 5.332 5.332 5,097 +0.13(+2.54%)
Feb 13, 2024 5.798 6.980 5.200 5.200 31,655 -0.18(-3.31%)
Feb 12, 2024 5.800 5.800 5.358 5.378 1,863 -0.12(-2.22%)
Feb 09, 2024 5.800 5.880 5.294 5.500 1,180 -0.15(-2.59%)
Feb 08, 2024 5.840 5.840 5.220 5.646 4,570 +0.15(+2.65%)
Feb 07, 2024 5.800 5.800 5.440 5.500 2,368 -0.12(-2.14%)
Feb 06, 2024 5.976 6.200 5.620 5.620 10,094 -0.62(-9.96%)
Feb 05, 2024 6.074 6.378 5.720 6.242 8,390 +0.12(+1.99%)
Feb 02, 2024 5.600 6.400 5.390 6.120 8,592 +0.50(+8.90%)
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.