Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zhangmen Education Inc ADR (NY: ZME )

0.6001 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 1, 2022 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 (%)
May 31, 2022 0.6178 0.6299 0.5800 0.6151 21,896 +0.02(+3.66%)
May 27, 2022 0.5800 0.6500 0.5700 0.5934 97,671 +0.02(+4.34%)
May 26, 2022 0.5690 0.6000 0.5502 0.5687 78,694 -0.02(-3.28%)
May 25, 2022 0.5500 0.5895 0.5500 0.5880 69,663 -0.00(-0.34%)
May 24, 2022 0.6000 0.6010 0.5500 0.5900 51,249 -0.00(-0.29%)
May 23, 2022 0.6300 0.6500 0.5622 0.5917 74,102 -0.06(-8.97%)
May 20, 2022 0.7100 0.7100 0.5800 0.6500 71,179 -0.06(-8.45%)
May 19, 2022 0.8300 0.8300 0.7100 0.7100 30,639 -0.05(-6.85%)
May 18, 2022 0.6900 0.8337 0.6900 0.7622 28,016 +0.09(+12.73%)
May 17, 2022 0.6703 0.6898 0.6420 0.6761 17,954 +0.03(+4.00%)
May 16, 2022 0.6420 0.6701 0.6420 0.6501 6,872 -0.00(-0.29%)
May 13, 2022 0.6500 0.7000 0.6400 0.6520 27,423 -0.00(-0.17%)
May 12, 2022 0.6800 0.6947 0.6201 0.6531 34,719 -0.04(-5.99%)
May 11, 2022 0.7100 0.7500 0.6900 0.6947 20,918 -0.02(-2.15%)
May 10, 2022 0.7200 0.7700 0.7100 0.7100 34,498 -0.01(-1.39%)
May 09, 2022 0.7700 0.7800 0.7200 0.7200 52,396 -0.07(-8.77%)
May 06, 2022 0.7563 0.8000 0.7500 0.7892 27,515 +0.01(+1.74%)
May 05, 2022 0.7960 0.8220 0.7500 0.7757 28,371 -0.05(-5.71%)
May 04, 2022 0.8100 0.8227 0.7501 0.8227 114,121 -0.01(-0.88%)
May 03, 2022 0.8200 0.8739 0.7700 0.8300 31,160 -0.03(-3.49%)
May 02, 2022 0.8415 0.8880 0.8200 0.8600 21,230 +0.01(+1.18%)
Apr 29, 2022 0.8600 0.9171 0.8400 0.8500 53,717 +0.03(+3.65%)
Apr 28, 2022 0.7800 0.8699 0.7500 0.8201 122,173 +0.02(+2.51%)
Apr 27, 2022 0.8600 0.8880 0.8000 0.8000 50,971 -0.05(-5.99%)
Apr 26, 2022 0.9400 0.9825 0.8500 0.8510 146,176 -0.08(-8.59%)
Apr 25, 2022 0.9010 0.9500 0.9000 0.9310 70,556 -0.02(-2.00%)
Apr 22, 2022 1.050 1.050 0.9500 0.9500 61,480 -0.06(-5.94%)
Apr 21, 2022 1.040 1.058 0.9901 1.010 35,669 -0.04(-3.81%)
Apr 20, 2022 1.030 1.090 0.9880 1.050 55,507 -0.03(-2.78%)
Apr 19, 2022 1.030 1.100 1.020 1.080 28,757 -0.02(-1.82%)
Apr 18, 2022 1.170 1.180 1.010 1.100 145,592 -0.10(-8.33%)
Apr 14, 2022 1.210 1.260 1.180 1.200 71,583 -0.04(-3.23%)
Apr 13, 2022 1.220 1.291 1.180 1.240 72,433 +0.01(+0.81%)
Apr 12, 2022 1.190 1.300 1.190 1.230 65,262 -0.05(-3.91%)
Apr 11, 2022 1.240 1.280 1.180 1.280 89,988 +0.00(+0.00%)
Apr 08, 2022 1.320 1.350 1.250 1.280 193,322 -0.04(-3.03%)
Apr 07, 2022 1.330 1.440 1.230 1.320 237,916 -0.02(-1.49%)
Apr 06, 2022 1.390 1.450 1.310 1.340 131,900 -0.04(-2.90%)
Apr 05, 2022 1.310 1.440 1.290 1.380 203,260 +0.03(+2.22%)
Apr 04, 2022 1.330 1.380 1.288 1.350 141,083 +0.02(+1.50%)
Apr 01, 2022 1.320 1.380 1.250 1.330 200,474 +0.05(+3.91%)
Mar 31, 2022 1.330 1.380 1.191 1.280 321,927 -0.04(-3.03%)
Mar 30, 2022 1.420 1.550 1.295 1.320 595,030 +0.10(+8.20%)
Mar 29, 2022 1.260 1.400 1.180 1.220 706,351 -0.12(-8.96%)
Mar 28, 2022 1.580 1.690 1.220 1.340 1,155,596 -0.29(-17.79%)
Mar 25, 2022 1.570 1.680 1.510 1.630 882,635 -0.03(-1.81%)
Mar 24, 2022 1.540 1.700 1.490 1.660 2,091,696 +0.05(+3.11%)
Mar 23, 2022 1.450 1.800 1.350 1.610 6,218,868 +0.16(+11.03%)
Mar 22, 2022 1.220 2.030 1.090 1.450 27,368,014 +0.39(+36.79%)
Mar 21, 2022 1.160 1.160 0.9900 1.060 62,541 -0.01(-0.93%)
Mar 18, 2022 1.040 1.170 1.040 1.070 171,467 +0.03(+2.88%)
Mar 17, 2022 1.140 1.153 1.010 1.040 95,597 -0.05(-4.59%)
Mar 16, 2022 1.100 1.250 1.020 1.090 345,071 +0.09(+9.00%)
Mar 15, 2022 0.9200 1.060 0.9010 1.000 101,592 +0.00(+0.04%)
Mar 14, 2022 1.260 1.270 0.9600 0.9996 115,404 -0.26(-20.67%)
Mar 11, 2022 1.370 1.425 1.200 1.260 61,890 -0.03(-2.33%)
Mar 10, 2022 1.310 1.350 1.170 1.290 84,215 -0.02(-1.53%)
Mar 09, 2022 1.300 1.360 1.210 1.310 78,895 +0.01(+0.77%)
Mar 08, 2022 1.260 1.340 1.170 1.300 36,555 +0.04(+3.17%)
Mar 07, 2022 1.280 1.300 1.250 1.260 80,724 -0.10(-7.35%)
Mar 04, 2022 1.440 1.473 1.350 1.360 153,221 -0.18(-11.69%)
Mar 03, 2022 1.590 1.590 1.525 1.540 10,487 -0.05(-3.14%)
Mar 02, 2022 1.630 1.640 1.450 1.590 119,894 -0.08(-4.79%)
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.