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, 2018
3.620
3.730
3.500
3.560
538,108
-0.06(-1.66%)
May 30, 2018
3.610
3.790
3.560
3.620
423,652
+0.01(+0.28%)
May 29, 2018
3.500
3.660
3.500
3.610
356,294
+0.08(+2.27%)
May 25, 2018
3.530
3.530
3.530
0
-0.17(-4.59%)
May 24, 2018
3.740
3.830
3.560
3.700
467,163
-0.06(-1.60%)
May 23, 2018
3.750
3.770
3.610
3.760
451,513
-0.03(-0.79%)
May 22, 2018
3.690
3.873
3.681
3.790
386,948
+0.12(+3.27%)
May 21, 2018
3.990
4.040
3.560
3.670
895,251
-0.29(-7.32%)
May 18, 2018
4.100
4.160
3.890
3.960
744,919
-0.19(-4.58%)
May 17, 2018
4.090
4.280
4.080
4.150
486,921
+0.08(+1.97%)
May 16, 2018
4.120
4.230
4.040
4.070
358,160
-0.02(-0.49%)
May 15, 2018
4.230
4.230
4.040
4.090
478,466
-0.14(-3.31%)
May 14, 2018
4.210
4.350
4.190
4.230
362,871
+0.01(+0.24%)
May 11, 2018
4.220
4.280
4.180
4.220
310,749
-0.04(-0.94%)
May 10, 2018
4.320
4.340
4.190
4.260
376,459
-0.11(-2.52%)
May 09, 2018
4.500
4.550
4.110
4.370
909,477
-0.17(-3.74%)
May 08, 2018
4.380
4.700
4.280
4.540
987,331
+0.27(+6.32%)
May 07, 2018
4.190
4.350
4.170
4.270
423,349
+0.12(+2.89%)
May 04, 2018
4.080
4.170
4.058
4.150
270,238
+0.07(+1.72%)
May 03, 2018
4.130
4.170
4.020
4.080
246,771
-0.07(-1.69%)
May 02, 2018
4.140
4.250
4.110
4.150
250,410
+0.01(+0.24%)
May 01, 2018
4.240
4.310
3.980
4.140
820,914
-0.18(-4.17%)
Apr 30, 2018
4.160
4.400
4.100
4.320
787,978
+0.22(+5.37%)
Apr 27, 2018
4.130
4.150
4.000
4.100
394,478
-0.05(-1.20%)
Apr 26, 2018
4.220
4.220
4.060
4.150
213,612
-0.04(-0.95%)
Apr 25, 2018
4.050
4.200
3.980
4.190
414,890
+0.12(+2.95%)
Apr 24, 2018
4.030
4.300
3.970
4.070
615,660
+0.03(+0.74%)
Apr 23, 2018
4.200
4.230
3.870
4.040
652,444
-0.20(-4.72%)
Apr 20, 2018
4.250
4.400
4.210
4.240
400,450
-0.05(-1.17%)
Apr 19, 2018
4.290
4.470
4.250
4.290
333,801
-0.03(-0.69%)
Apr 18, 2018
4.240
4.390
4.240
4.320
316,724
+0.03(+0.70%)
Apr 17, 2018
4.270
4.453
4.210
4.290
526,274
-0.08(-1.83%)
Apr 16, 2018
4.550
4.600
4.260
4.370
659,249
-0.22(-4.79%)
Apr 13, 2018
4.570
4.690
4.500
4.590
463,798
+0.01(+0.22%)
Apr 12, 2018
4.640
4.700
4.350
4.580
982,676
-0.29(-5.95%)
Apr 11, 2018
4.550
4.900
4.500
4.870
1,184,113
+0.33(+7.27%)
Apr 10, 2018
4.390
4.650
4.360
4.540
792,033
+0.20(+4.61%)
Apr 09, 2018
4.370
4.540
4.280
4.340
448,089
-0.07(-1.59%)
Apr 06, 2018
4.240
4.470
4.170
4.410
856,653
+0.06(+1.38%)
Apr 05, 2018
4.510
4.540
4.250
4.350
496,908
-0.15(-3.33%)
Apr 04, 2018
4.530
4.550
4.130
4.500
899,121
-0.12(-2.60%)
Apr 03, 2018
4.450
4.850
4.400
4.620
1,169,450
+0.23(+5.24%)
Apr 02, 2018
4.700
4.700
4.240
4.390
1,348,071
-0.37(-7.77%)
Mar 29, 2018
4.760
4.760
4.760
0
+0.80(+20.20%)
Mar 28, 2018
4.600
4.790
3.000
3.960
6,259,886
-0.73(-15.57%)
Mar 27, 2018
5.350
5.390
4.620
4.690
1,419,540
-0.66(-12.34%)
Mar 26, 2018
5.210
5.400
5.110
5.350
907,184
+0.13(+2.49%)
Mar 23, 2018
5.200
5.440
5.110
5.220
660,260
+0.04(+0.77%)
Mar 22, 2018
5.430
5.650
5.170
5.180
1,238,237
-0.35(-6.33%)
Mar 21, 2018
5.100
5.800
5.100
5.530
1,276,814
+0.32(+6.14%)
Mar 20, 2018
5.100
5.250
5.050
5.210
607,503
+0.04(+0.77%)
Mar 19, 2018
4.930
5.230
4.900
5.170
1,049,959
+0.12(+2.38%)
Mar 16, 2018
4.880
5.100
4.750
5.050
1,766,911
+0.18(+3.70%)
Mar 15, 2018
4.620
4.930
4.430
4.870
1,101,797
+0.31(+6.80%)
Mar 14, 2018
4.420
4.600
4.350
4.560
338,556
+0.18(+4.11%)
Mar 13, 2018
4.650
4.651
4.200
4.380
973,814
-0.27(-5.81%)
Mar 12, 2018
4.690
4.750
4.510
4.650
460,285
-0.03(-0.64%)
Mar 09, 2018
4.780
4.870
4.600
4.680
596,685
+0.03(+0.65%)
Mar 08, 2018
4.430
4.940
4.430
4.650
2,145,445
+0.22(+4.97%)
Mar 07, 2018
4.140
4.450
4.100
4.430
743,686
+0.26(+6.24%)
Mar 06, 2018
4.240
4.240
4.030
4.170
501,344
+0.00(+0.00%)
Mar 05, 2018
4.250
4.280
4.110
4.170
388,612
-0.03(-0.71%)
Mar 02, 2018
4.050
4.270
3.926
4.200
607,481
+0.16(+3.96%)
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
.