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 )

1.290 -0.010 (-0.77%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.300 1.320 1.250 1.290 107,547 -0.01(-0.77%)
Dec 23, 2024 1.330 1.340 1.254 1.300 198,540 +0.00(+0.00%)
Dec 20, 2024 1.310 1.390 1.220 1.300 218,241 -0.02(-1.89%)
Dec 19, 2024 1.460 1.580 1.262 1.325 344,324 -0.12(-8.62%)
Dec 18, 2024 1.440 1.590 1.400 1.450 148,301 -0.01(-0.68%)
Dec 17, 2024 1.620 1.640 1.320 1.460 282,522 -0.20(-12.05%)
Dec 16, 2024 1.740 1.870 1.573 1.660 293,994 -0.08(-4.60%)
Dec 13, 2024 1.600 1.740 1.550 1.740 115,150 +0.15(+9.43%)
Dec 12, 2024 1.550 1.620 1.530 1.590 63,025 +0.04(+2.58%)
Dec 11, 2024 1.580 1.580 1.500 1.550 44,869 +0.00(+0.00%)
Dec 10, 2024 1.600 1.600 1.520 1.550 44,424 -0.02(-1.27%)
Dec 09, 2024 1.570 1.614 1.520 1.570 66,329 +0.02(+1.29%)
Dec 06, 2024 1.510 1.550 1.420 1.550 144,450 +0.06(+4.03%)
Dec 05, 2024 1.510 1.520 1.400 1.490 135,984 +0.03(+2.05%)
Dec 04, 2024 1.570 1.589 1.440 1.460 124,917 -0.05(-3.31%)
Dec 03, 2024 1.730 1.730 1.470 1.510 203,510 -0.20(-11.70%)
Dec 02, 2024 1.810 1.810 1.660 1.710 159,365 -0.07(-3.93%)
Nov 29, 2024 1.670 1.860 1.670 1.780 109,848 +0.11(+6.59%)
Nov 27, 2024 1.740 1.800 1.655 1.670 130,322 -0.08(-4.57%)
Nov 26, 2024 1.760 1.800 1.720 1.750 83,241 +0.00(+0.00%)
Nov 25, 2024 1.970 1.970 1.710 1.750 239,142 -0.13(-6.91%)
Nov 22, 2024 2.040 2.070 1.800 1.880 204,148 -0.06(-3.09%)
Nov 21, 2024 1.800 2.070 1.780 1.940 229,792 +0.15(+8.38%)
Nov 20, 2024 1.810 1.840 1.730 1.790 55,810 +0.04(+2.29%)
Nov 19, 2024 1.740 1.840 1.740 1.750 78,899 -0.04(-2.23%)
Nov 18, 2024 1.760 1.830 1.685 1.790 81,329 -0.01(-0.56%)
Nov 15, 2024 1.860 1.900 1.700 1.800 64,898 -0.05(-2.70%)
Nov 14, 2024 1.850 1.890 1.810 1.850 70,126 -0.03(-1.60%)
Nov 13, 2024 1.900 1.910 1.620 1.880 100,937 +0.01(+0.53%)
Nov 12, 2024 1.970 2.030 1.830 1.870 130,142 -0.11(-5.56%)
Nov 11, 2024 2.000 2.060 1.944 1.980 97,588 -0.05(-2.46%)
Nov 08, 2024 1.940 2.080 1.860 2.030 84,561 +0.09(+4.64%)
Nov 07, 2024 1.910 2.000 1.910 1.940 70,498 +0.04(+2.11%)
Nov 06, 2024 2.160 2.160 1.890 1.900 116,069 -0.12(-5.94%)
Nov 05, 2024 2.050 2.090 1.970 2.020 105,883 -0.01(-0.49%)
Nov 04, 2024 2.220 2.309 1.960 2.030 109,747 -0.19(-8.56%)
Nov 01, 2024 2.350 2.440 2.190 2.220 98,640 -0.11(-4.72%)
Oct 31, 2024 2.400 2.510 2.190 2.330 95,710 -0.08(-3.32%)
Oct 30, 2024 2.540 2.540 2.410 2.410 53,571 -0.10(-3.98%)
Oct 29, 2024 2.570 2.650 2.500 2.510 64,934 -0.06(-2.33%)
Oct 28, 2024 2.660 2.680 2.560 2.570 90,805 -0.09(-3.38%)
Oct 25, 2024 2.560 2.690 2.545 2.660 125,853 +0.12(+4.72%)
Oct 24, 2024 2.570 2.589 2.460 2.540 94,645 -0.03(-1.17%)
Oct 23, 2024 2.700 2.714 2.430 2.570 100,010 -0.17(-6.20%)
Oct 22, 2024 2.780 2.852 2.681 2.740 82,874 -0.09(-3.18%)
Oct 21, 2024 2.750 2.830 2.720 2.830 39,881 +0.04(+1.43%)
Oct 18, 2024 2.700 2.830 2.695 2.790 72,689 +0.09(+3.33%)
Oct 17, 2024 2.840 2.840 2.650 2.700 89,517 -0.09(-3.23%)
Oct 16, 2024 2.760 2.820 2.745 2.790 41,645 +0.04(+1.45%)
Oct 15, 2024 2.820 2.820 2.670 2.750 53,873 -0.07(-2.48%)
Oct 14, 2024 2.690 2.856 2.670 2.820 65,496 +0.13(+4.83%)
Oct 11, 2024 2.660 2.690 2.611 2.690 44,757 +0.08(+3.07%)
Oct 10, 2024 2.620 2.675 2.560 2.610 62,797 -0.08(-2.97%)
Oct 09, 2024 2.770 2.850 2.620 2.690 60,235 -0.04(-1.47%)
Oct 08, 2024 2.650 2.780 2.640 2.730 79,189 +0.08(+3.02%)
Oct 07, 2024 2.700 2.770 2.610 2.650 97,169 -0.12(-4.33%)
Oct 04, 2024 2.720 2.829 2.560 2.770 115,484 -0.02(-0.72%)
Oct 03, 2024 2.850 2.890 2.720 2.790 96,922 -0.09(-3.12%)
Oct 02, 2024 2.850 2.940 2.830 2.880 78,650 -0.02(-0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.