Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZimVie Inc. - Common Stock (NQ: ZIMV )

16.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 6.960 7.240 6.860 7.230 318,698 +0.30(+4.33%)
Mar 30, 2023 6.800 6.950 6.760 6.930 294,926 +0.10(+1.46%)
Mar 29, 2023 6.610 6.840 6.610 6.830 242,047 +0.22(+3.33%)
Mar 28, 2023 6.690 6.810 6.460 6.610 464,217 +0.06(+0.92%)
Mar 27, 2023 6.250 6.730 6.240 6.550 396,155 +0.35(+5.65%)
Mar 24, 2023 6.340 6.380 6.060 6.200 356,059 -0.04(-0.64%)
Mar 23, 2023 6.110 6.450 6.050 6.240 491,394 +0.17(+2.80%)
Mar 22, 2023 6.360 6.580 6.040 6.070 675,562 -0.25(-4.03%)
Mar 21, 2023 5.910 6.330 5.910 6.325 675,955 +0.52(+8.86%)
Mar 20, 2023 6.450 6.450 5.700 5.810 716,519 -0.56(-8.79%)
Mar 17, 2023 6.260 6.570 6.160 6.370 6,984,018 -0.13(-2.00%)
Mar 16, 2023 6.470 6.540 6.180 6.500 1,401,694 +0.09(+1.40%)
Mar 15, 2023 5.550 6.520 5.350 6.410 2,146,568 +0.85(+15.29%)
Mar 14, 2023 5.680 5.680 5.300 5.560 1,340,844 +0.22(+4.12%)
Mar 13, 2023 5.420 5.750 5.200 5.340 1,523,398 -0.29(-5.15%)
Mar 10, 2023 5.550 5.670 5.330 5.630 1,868,214 +0.00(+0.00%)
Mar 09, 2023 5.560 5.715 5.281 5.630 1,513,863 +0.32(+6.03%)
Mar 08, 2023 5.510 5.660 5.265 5.310 1,040,407 -0.22(-3.98%)
Mar 07, 2023 6.060 6.060 5.390 5.530 1,465,397 -0.48(-7.99%)
Mar 06, 2023 5.810 6.360 5.750 6.010 1,908,151 -0.21(-3.38%)
Mar 03, 2023 5.930 6.500 5.631 6.220 2,054,181 +0.42(+7.24%)
Mar 02, 2023 7.700 7.700 5.050 5.800 6,544,407 -4.66(-44.55%)
Mar 01, 2023 11.29 11.29 10.18 10.46 385,796 -0.92(-8.08%)
Feb 28, 2023 10.82 11.88 10.81 11.38 340,064 +0.46(+4.21%)
Feb 27, 2023 10.81 11.29 10.61 10.92 167,004 +0.33(+3.12%)
Feb 24, 2023 10.75 10.75 10.20 10.59 228,624 -0.42(-3.81%)
Feb 23, 2023 10.70 11.20 10.61 11.01 228,780 +0.38(+3.57%)
Feb 22, 2023 10.85 10.97 10.48 10.63 206,649 -0.24(-2.21%)
Feb 21, 2023 11.90 11.94 10.83 10.87 237,428 -1.04(-8.73%)
Feb 17, 2023 11.81 12.34 11.60 11.91 486,384 +0.08(+0.68%)
Feb 16, 2023 11.86 12.11 11.66 11.83 228,055 -0.15(-1.25%)
Feb 15, 2023 11.49 12.18 11.40 11.98 405,837 +0.33(+2.83%)
Feb 14, 2023 10.66 11.72 10.29 11.65 360,369 +0.93(+8.68%)
Feb 13, 2023 10.04 10.83 9.750 10.72 475,102 +0.68(+6.77%)
Feb 10, 2023 9.300 10.06 9.160 10.04 220,249 +0.72(+7.73%)
Feb 09, 2023 9.900 10.19 9.244 9.320 279,096 -0.54(-5.48%)
Feb 08, 2023 10.43 10.61 9.825 9.860 156,470 -0.54(-5.19%)
Feb 07, 2023 10.32 10.59 9.840 10.40 1,582,018 -0.04(-0.38%)
Feb 06, 2023 10.73 11.04 10.38 10.44 216,017 -0.47(-4.31%)
Feb 03, 2023 10.81 11.21 10.60 10.91 435,561 -0.15(-1.36%)
Feb 02, 2023 10.00 11.55 10.00 11.06 428,801 +1.12(+11.27%)
Feb 01, 2023 9.770 10.31 9.725 9.940 525,129 +0.13(+1.33%)
Jan 31, 2023 9.160 9.970 9.160 9.810 452,726 +0.69(+7.57%)
Jan 30, 2023 9.040 9.200 8.880 9.120 181,559 +0.03(+0.33%)
Jan 27, 2023 8.870 9.260 8.870 9.090 447,352 +0.22(+2.48%)
Jan 26, 2023 8.510 8.910 8.450 8.870 281,868 +0.42(+4.97%)
Jan 25, 2023 8.360 8.530 8.101 8.450 161,648 +0.02(+0.24%)
Jan 24, 2023 8.500 8.610 8.230 8.430 232,020 -0.07(-0.82%)
Jan 23, 2023 8.440 8.580 8.220 8.500 283,548 +0.04(+0.47%)
Jan 20, 2023 8.440 8.530 8.190 8.460 226,923 +0.16(+1.93%)
Jan 19, 2023 8.250 8.440 8.070 8.300 199,875 -0.09(-1.07%)
Jan 18, 2023 8.790 9.130 8.360 8.390 237,392 -0.30(-3.45%)
Jan 17, 2023 9.100 9.444 8.550 8.690 540,310 -0.39(-4.30%)
Jan 13, 2023 8.910 9.190 8.750 9.080 670,173 +0.15(+1.68%)
Jan 12, 2023 8.780 9.740 8.670 8.930 2,347,456 +0.15(+1.71%)
Jan 11, 2023 8.510 8.800 8.340 8.780 642,119 +0.32(+3.78%)
Jan 10, 2023 8.460 9.020 8.121 8.460 257,916 -0.09(-1.05%)
Jan 09, 2023 8.950 9.100 8.490 8.550 240,091 -0.32(-3.61%)
Jan 06, 2023 9.280 9.360 8.680 8.870 415,419 -0.32(-3.48%)
Jan 05, 2023 9.540 9.700 9.020 9.190 336,900 -0.46(-4.77%)
Jan 04, 2023 9.730 10.05 9.320 9.650 453,680 +0.07(+0.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.