Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zion Oil & Gas Inc
(NQ:
ZN
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2017
2.160
2.160
2.160
0
-0.24(-10.00%)
Dec 28, 2017
2.400
2.510
2.320
2.400
334,751
+0.02(+0.84%)
Dec 27, 2017
2.430
2.430
2.360
2.380
118,005
+0.02(+0.85%)
Dec 26, 2017
2.340
2.410
2.280
2.360
149,594
+0.05(+2.16%)
Dec 22, 2017
2.450
2.450
2.250
2.310
225,605
-0.07(-2.94%)
Dec 21, 2017
2.310
2.430
2.290
2.380
89,640
+0.06(+2.59%)
Dec 20, 2017
2.320
2.410
2.300
2.320
169,183
+0.01(+0.43%)
Dec 19, 2017
2.530
2.540
2.300
2.310
300,966
-0.18(-7.23%)
Dec 18, 2017
2.510
2.600
2.430
2.490
284,259
+0.06(+2.47%)
Dec 15, 2017
2.460
2.480
2.271
2.430
356,013
+0.04(+1.67%)
Dec 14, 2017
2.500
2.550
2.370
2.390
194,583
-0.05(-2.05%)
Dec 13, 2017
2.440
2.520
2.420
2.440
179,621
+0.02(+0.78%)
Dec 12, 2017
2.380
2.500
2.350
2.421
186,106
+0.07(+3.02%)
Dec 11, 2017
2.270
2.430
2.180
2.350
246,198
+0.08(+3.52%)
Dec 08, 2017
2.300
2.320
2.030
2.270
493,344
+0.02(+1.11%)
Dec 07, 2017
2.320
2.360
2.240
2.245
274,777
-0.04(-1.97%)
Dec 06, 2017
2.650
2.650
2.231
2.290
652,229
-0.32(-12.26%)
Dec 05, 2017
2.290
2.690
2.250
2.610
1,919,457
+0.37(+16.52%)
Dec 04, 2017
2.150
2.390
2.140
2.240
396,986
+0.10(+4.67%)
Dec 01, 2017
2.040
2.150
2.010
2.140
461,869
+0.11(+5.42%)
Nov 30, 2017
1.940
2.080
1.890
2.030
296,914
+0.14(+7.41%)
Nov 29, 2017
1.970
1.970
1.890
1.890
390,179
-0.04(-2.07%)
Nov 28, 2017
2.160
2.196
1.900
1.930
568,503
-0.22(-10.23%)
Nov 27, 2017
1.900
2.400
1.900
2.150
1,627,014
+0.24(+12.57%)
Nov 24, 2017
1.920
1.950
1.900
1.910
111,167
+0.02(+1.06%)
Nov 22, 2017
1.920
1.960
1.880
1.890
293,390
-0.02(-1.05%)
Nov 21, 2017
1.920
1.970
1.910
1.910
199,781
-0.01(-0.52%)
Nov 20, 2017
1.990
2.037
1.920
1.920
148,269
-0.08(-4.00%)
Nov 17, 2017
2.050
2.050
1.960
2.000
207,262
+0.02(+1.01%)
Nov 16, 2017
1.900
2.090
1.893
1.980
528,657
+0.06(+3.13%)
Nov 15, 2017
1.930
1.970
1.870
1.920
157,503
-0.02(-1.03%)
Nov 14, 2017
2.020
2.020
1.842
1.940
485,378
-0.08(-3.83%)
Nov 13, 2017
2.100
2.118
2.010
2.017
204,221
-0.07(-3.48%)
Nov 10, 2017
2.100
2.200
2.070
2.090
188,251
-0.04(-1.88%)
Nov 09, 2017
2.100
2.139
2.070
2.130
161,844
+0.02(+0.95%)
Nov 08, 2017
2.100
2.180
2.040
2.110
247,522
+0.02(+0.96%)
Nov 07, 2017
2.180
2.220
2.030
2.090
352,925
-0.06(-2.79%)
Nov 06, 2017
2.260
2.271
2.070
2.150
553,487
-0.11(-4.87%)
Nov 03, 2017
2.410
2.420
2.210
2.260
371,194
-0.13(-5.44%)
Nov 02, 2017
2.530
2.560
2.320
2.390
562,379
-0.16(-6.27%)
Nov 01, 2017
2.580
2.660
2.510
2.550
121,133
-0.02(-0.78%)
Oct 31, 2017
2.530
2.610
2.500
2.570
145,445
+0.02(+0.78%)
Oct 30, 2017
2.620
2.710
2.500
2.550
223,948
-0.06(-2.30%)
Oct 27, 2017
2.550
2.650
2.500
2.610
289,802
+0.08(+3.16%)
Oct 26, 2017
2.500
2.600
2.380
2.530
373,908
+0.03(+1.20%)
Oct 25, 2017
2.540
2.610
2.350
2.500
521,445
-0.06(-2.34%)
Oct 24, 2017
2.650
2.724
2.500
2.560
538,721
-0.12(-4.48%)
Oct 23, 2017
2.820
2.880
2.590
2.680
690,229
-0.19(-6.62%)
Oct 20, 2017
2.880
2.940
2.826
2.870
173,043
+0.03(+1.06%)
Oct 19, 2017
2.980
3.020
2.830
2.840
298,783
-0.15(-5.02%)
Oct 18, 2017
3.030
3.100
2.860
2.990
389,032
+0.01(+0.34%)
Oct 17, 2017
3.250
3.250
2.945
2.980
466,409
-0.24(-7.45%)
Oct 16, 2017
3.250
3.300
3.060
3.220
343,301
+0.00(+0.00%)
Oct 13, 2017
3.070
3.580
3.040
3.220
1,665,404
+0.31(+10.65%)
Oct 12, 2017
2.800
2.999
2.750
2.910
315,741
+0.11(+3.93%)
Oct 11, 2017
2.820
2.850
2.680
2.800
337,096
-0.03(-1.06%)
Oct 10, 2017
2.850
2.861
2.680
2.830
412,687
-0.09(-3.08%)
Oct 09, 2017
2.810
3.030
2.810
2.920
378,027
+0.12(+4.29%)
Oct 06, 2017
3.270
3.280
2.790
2.800
1,088,615
-0.48(-14.63%)
Oct 05, 2017
3.270
3.310
3.260
3.280
151,384
-0.04(-1.20%)
Oct 04, 2017
3.360
3.560
3.260
3.320
304,564
+0.01(+0.30%)
Oct 03, 2017
3.410
3.410
3.260
3.310
323,292
-0.08(-2.36%)
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
.