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 (%)
May 31, 2017
1.380
1.408
1.350
1.380
243,234
-0.04(-2.82%)
May 30, 2017
1.500
1.540
1.400
1.420
149,751
-0.10(-6.58%)
May 26, 2017
1.500
1.550
1.500
1.520
88,291
+0.00(+0.00%)
May 25, 2017
1.520
1.520
1.500
1.520
125,610
+0.00(+0.00%)
May 24, 2017
1.500
1.540
1.450
1.520
209,019
+0.02(+1.33%)
May 23, 2017
1.700
1.700
1.500
1.500
416,803
-0.10(-6.25%)
May 22, 2017
1.650
1.730
1.600
1.600
173,162
-0.05(-3.03%)
May 19, 2017
1.600
1.660
1.600
1.650
70,424
+0.04(+2.48%)
May 18, 2017
1.620
1.680
1.600
1.610
153,247
-0.01(-0.62%)
May 17, 2017
1.720
1.729
1.600
1.620
176,734
-0.08(-4.71%)
May 16, 2017
1.700
1.800
1.650
1.700
214,063
+0.00(+0.00%)
May 15, 2017
1.670
1.730
1.560
1.700
309,251
+0.06(+3.66%)
May 12, 2017
1.740
1.740
1.520
1.640
391,704
-0.09(-5.20%)
May 11, 2017
2.000
2.010
1.670
1.730
552,768
-0.23(-11.73%)
May 10, 2017
1.950
2.000
1.850
1.960
464,844
+0.11(+5.95%)
May 09, 2017
1.730
2.050
1.710
1.850
795,874
+0.14(+8.19%)
May 08, 2017
1.620
1.710
1.613
1.710
202,276
+0.10(+6.21%)
May 05, 2017
1.500
1.670
1.500
1.610
187,534
+0.11(+7.33%)
May 04, 2017
1.630
1.700
1.500
1.500
400,333
-0.14(-8.54%)
May 03, 2017
1.510
1.670
1.510
1.640
434,689
+0.13(+8.61%)
May 02, 2017
1.350
1.540
1.340
1.510
595,089
+0.18(+13.53%)
May 01, 2017
1.310
1.340
1.290
1.330
158,519
+0.05(+3.91%)
Apr 28, 2017
1.230
1.280
1.227
1.280
109,801
+0.05(+4.07%)
Apr 27, 2017
1.210
1.250
1.210
1.230
65,095
+0.02(+1.65%)
Apr 26, 2017
1.160
1.230
1.160
1.210
107,316
+0.06(+5.22%)
Apr 25, 2017
1.200
1.200
1.150
1.150
136,149
-0.05(-4.17%)
Apr 24, 2017
1.150
1.200
1.131
1.200
267,389
+0.09(+8.11%)
Apr 21, 2017
1.100
1.140
1.090
1.110
100,959
+0.02(+1.83%)
Apr 20, 2017
1.130
1.140
1.090
1.090
192,168
-0.05(-4.39%)
Apr 19, 2017
1.160
1.168
1.120
1.140
149,386
-0.02(-1.72%)
Apr 18, 2017
1.170
1.180
1.160
1.160
57,830
+0.00(+0.00%)
Apr 17, 2017
1.200
1.200
1.160
1.160
93,740
-0.03(-2.52%)
Apr 13, 2017
1.200
1.200
1.180
1.190
39,517
-0.01(-0.83%)
Apr 12, 2017
1.210
1.210
1.180
1.200
55,525
+0.02(+1.69%)
Apr 11, 2017
1.180
1.210
1.160
1.180
58,685
-0.01(-0.84%)
Apr 10, 2017
1.210
1.210
1.170
1.190
39,184
+0.00(+0.00%)
Apr 07, 2017
1.170
1.210
1.170
1.190
72,205
+0.00(+0.00%)
Apr 06, 2017
1.200
1.200
1.172
1.190
52,258
+0.03(+2.59%)
Apr 05, 2017
1.200
1.230
1.150
1.160
75,275
-0.04(-3.33%)
Apr 04, 2017
1.200
1.230
1.190
1.200
35,257
+0.01(+0.84%)
Apr 03, 2017
1.200
1.270
1.180
1.190
75,127
-0.01(-0.83%)
Mar 31, 2017
1.220
1.270
1.200
1.200
191,841
-0.02(-1.64%)
Mar 30, 2017
1.180
1.240
1.150
1.220
178,626
+0.04(+3.39%)
Mar 29, 2017
1.150
1.187
1.150
1.180
19,461
+0.02(+1.72%)
Mar 28, 2017
1.210
1.220
1.140
1.160
129,117
-0.06(-4.92%)
Mar 27, 2017
1.170
1.220
1.150
1.220
69,855
+0.06(+5.17%)
Mar 24, 2017
1.150
1.197
1.150
1.160
68,241
+0.00(+0.00%)
Mar 23, 2017
1.170
1.198
1.150
1.160
61,105
-0.01(-0.85%)
Mar 22, 2017
1.220
1.230
1.150
1.170
104,890
-0.05(-4.10%)
Mar 21, 2017
1.220
1.230
1.220
1.220
54,735
-0.01(-0.81%)
Mar 20, 2017
1.250
1.250
1.220
1.230
86,224
+0.00(+0.00%)
Mar 17, 2017
1.210
1.250
1.200
1.230
182,788
+0.02(+1.65%)
Mar 16, 2017
1.190
1.210
1.190
1.210
35,942
+0.02(+1.68%)
Mar 15, 2017
1.250
1.250
1.190
1.190
108,668
-0.03(-2.46%)
Mar 14, 2017
1.220
1.230
1.200
1.220
70,579
+0.01(+0.83%)
Mar 13, 2017
1.230
1.235
1.200
1.210
80,368
+0.01(+0.83%)
Mar 10, 2017
1.120
1.220
1.120
1.200
169,089
+0.08(+7.24%)
Mar 09, 2017
1.170
1.200
1.070
1.119
240,138
-0.06(-5.17%)
Mar 08, 2017
1.250
1.290
1.175
1.180
194,290
-0.08(-6.35%)
Mar 07, 2017
1.300
1.300
1.260
1.260
65,756
-0.02(-1.56%)
Mar 06, 2017
1.280
1.280
1.260
1.280
64,298
+0.00(+0.00%)
Mar 03, 2017
1.300
1.300
1.270
1.280
139,799
+0.00(+0.00%)
Mar 02, 2017
1.300
1.300
1.270
1.280
90,837
+0.00(+0.00%)
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
.