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 )

2.860 -0.100 (-3.38%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 26, 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 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 +4.29(+1931.80%)
Apr 22, 2024 0.1400 0.3375 0.1400 0.2220 16,647,757 +0.07(+50.20%)
Apr 19, 2024 0.1598 0.1636 0.1450 0.1478 255,888 -0.00(-0.14%)
Apr 18, 2024 0.1700 0.1700 0.1412 0.1480 230,143 -0.02(-10.36%)
Apr 17, 2024 0.2520 0.2520 0.1301 0.1651 590,221 -0.08(-33.45%)
Apr 16, 2024 0.2623 0.2623 0.2401 0.2481 52,613 -0.01(-4.94%)
Apr 15, 2024 0.2580 0.2707 0.2497 0.2610 9,345 +0.00(+0.23%)
Apr 12, 2024 0.2710 0.2710 0.2400 0.2604 57,629 +0.00(+0.00%)
Apr 11, 2024 0.2522 0.2646 0.2522 0.2604 11,397 +0.01(+3.25%)
Apr 10, 2024 0.2797 0.2797 0.2497 0.2522 32,594 -0.01(-3.96%)
Apr 09, 2024 0.2633 0.2749 0.2520 0.2626 92,163 +0.01(+5.59%)
Apr 08, 2024 0.2754 0.2754 0.2462 0.2487 33,767 +0.00(+1.51%)
Apr 05, 2024 0.2520 0.2595 0.2441 0.2450 42,498 -0.01(-2.08%)
Apr 04, 2024 0.2584 0.2584 0.2451 0.2502 8,851 -0.00(-1.46%)
Apr 03, 2024 0.2538 0.2540 0.2438 0.2539 19,662 +0.00(+1.68%)
Apr 02, 2024 0.2450 0.2527 0.2400 0.2497 39,888 -0.00(-1.07%)
Apr 01, 2024 0.2498 0.2594 0.2470 0.2524 22,776 +0.00(+1.04%)
Mar 28, 2024 0.2503 0.2595 0.2400 0.2498 34,536 -0.00(-1.73%)
Mar 27, 2024 0.2427 0.2550 0.2405 0.2542 29,167 +0.00(+1.68%)
Mar 26, 2024 0.2500 0.2730 0.2402 0.2500 97,959 -0.00(-1.73%)
Mar 25, 2024 0.2580 0.2731 0.2500 0.2544 112,700 -0.00(-0.24%)
Mar 22, 2024 0.2640 0.2640 0.2460 0.2550 23,250 -0.01(-1.92%)
Mar 21, 2024 0.2459 0.2679 0.2439 0.2600 70,342 +0.01(+2.77%)
Mar 20, 2024 0.2595 0.2595 0.2410 0.2530 11,413 -0.00(-0.71%)
Mar 19, 2024 0.2614 0.2614 0.2300 0.2548 24,138 +0.00(+1.92%)
Mar 18, 2024 0.2625 0.2680 0.2400 0.2500 57,700 +0.00(+0.04%)
Mar 15, 2024 0.2300 0.2500 0.2300 0.2499 35,676 +0.02(+8.42%)
Mar 14, 2024 0.2511 0.2511 0.2296 0.2305 89,527 -0.02(-7.80%)
Mar 13, 2024 0.2800 0.2820 0.2463 0.2500 64,703 -0.02(-7.13%)
Mar 12, 2024 0.2802 0.2802 0.2580 0.2692 29,403 -0.01(-3.93%)
Mar 11, 2024 0.2650 0.2850 0.2342 0.2802 49,322 +0.02(+6.50%)
Mar 08, 2024 0.2783 0.2783 0.2510 0.2631 44,280 -0.00(-1.09%)
Mar 07, 2024 0.2691 0.3000 0.2600 0.2660 179,331 -0.00(-0.11%)
Mar 06, 2024 0.2350 0.2699 0.2350 0.2663 19,252 +0.03(+11.75%)
Mar 05, 2024 0.2400 0.2430 0.2301 0.2383 71,684 -0.00(-0.87%)
Mar 04, 2024 0.2780 0.2780 0.2402 0.2404 32,653 -0.02(-7.54%)
Mar 01, 2024 0.2500 0.2600 0.2402 0.2600 49,623 +0.01(+3.92%)
Feb 29, 2024 0.2660 0.2660 0.2420 0.2502 34,048 -0.01(-3.77%)
Feb 28, 2024 0.2600 0.2600 0.2500 0.2600 33,164 +0.00(+0.12%)
Feb 27, 2024 0.2688 0.2800 0.2451 0.2597 73,282 -0.01(-3.28%)
Feb 26, 2024 0.2454 0.2699 0.2400 0.2685 21,525 +0.02(+7.62%)
Feb 23, 2024 0.2620 0.2620 0.2400 0.2495 44,051 -0.00(-0.04%)
Feb 22, 2024 0.2600 0.2800 0.2400 0.2496 84,030 -0.00(-1.73%)
Feb 21, 2024 0.2780 0.2780 0.2520 0.2540 117,319 -0.02(-8.53%)
Feb 20, 2024 0.2800 0.3020 0.2660 0.2777 147,524 -0.01(-4.37%)
Feb 16, 2024 0.2801 0.3000 0.2800 0.2904 31,725 +0.00(+0.55%)
Feb 15, 2024 0.2798 0.2900 0.2666 0.2888 49,195 +0.02(+8.33%)
Feb 14, 2024 0.2860 0.2870 0.2666 0.2666 101,945 +0.01(+2.54%)
Feb 13, 2024 0.2899 0.3490 0.2600 0.2600 633,117 -0.01(-3.31%)
Feb 12, 2024 0.2900 0.2900 0.2679 0.2689 37,261 -0.01(-2.22%)
Feb 09, 2024 0.2900 0.2940 0.2647 0.2750 23,604 -0.01(-2.59%)
Feb 08, 2024 0.2920 0.2920 0.2610 0.2823 91,407 +0.01(+2.65%)
Feb 07, 2024 0.2900 0.2900 0.2720 0.2750 47,374 -0.01(-2.14%)
Feb 06, 2024 0.2988 0.3100 0.2810 0.2810 201,898 -0.03(-9.96%)
Feb 05, 2024 0.3037 0.3189 0.2860 0.3121 167,807 +0.01(+1.99%)
Feb 02, 2024 0.2800 0.3200 0.2695 0.3060 171,841 +0.02(+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.