Zone Frontier Inc. Class B Common Stock (ZONE)

3.8000
-1.9000 (-33.33%)
NYSE · Last Trade: Nov 1st, 2:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zone Frontier Inc. Class B Common Stock (ZONE)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20264.914.913.603.80841,2653.80
10/16/20260.120.000.120.1005.70
10/15/20260.120.120.120.125,807,9237.14
10/14/20260.120.120.100.1210,785,9846.90
10/13/20260.110.120.110.116,082,0576.78
10/12/20260.130.130.110.128,002,5637.03
10/09/20260.130.130.130.132,612,9297.83
10/08/20260.130.130.130.133,808,3287.81
10/07/20260.130.130.130.132,942,0507.92
10/06/20260.130.140.130.133,942,3877.94
10/05/20260.130.140.130.133,702,8007.73
10/02/20260.130.140.130.133,684,8077.90
10/01/20260.130.130.130.135,253,5647.61
9/30/20260.130.130.120.136,344,6697.79
9/29/20260.140.140.130.139,354,8837.66
9/28/20260.130.140.130.133,672,2287.61
9/25/20260.140.140.130.137,008,8617.79
9/24/20260.140.140.130.135,960,1358.00
9/23/20260.160.160.140.1444,123,6538.70
9/22/20260.140.150.140.1411,398,7978.16
9/21/20260.140.140.130.135,681,3727.90
9/18/20260.150.150.130.1414,171,9698.15
9/17/20260.150.150.140.145,077,0348.65
9/16/20260.130.150.120.149,543,6778.34
9/15/20260.140.140.130.135,735,7427.76
9/14/20260.150.150.140.144,908,8838.50
9/11/20260.150.150.150.152,835,0808.82
9/10/20260.150.150.150.152,294,1769.10
9/09/20260.150.160.150.152,048,8839.28
9/08/20260.160.160.150.156,171,1329.00
9/04/20260.150.160.140.154,212,3539.26
9/03/20260.150.150.150.152,583,0558.91
9/02/20260.150.160.150.155,419,6639.06
9/01/20260.150.160.150.153,610,4229.00
8/31/20260.150.160.140.155,679,8649.04
8/28/20260.150.160.150.154,052,1559.08
8/27/20260.150.160.140.155,745,6968.79
8/26/20260.150.150.140.156,342,2918.73
8/25/20260.150.150.150.152,931,6078.99
8/24/20260.160.160.150.153,483,5279.12
8/21/20260.160.160.150.162,705,8939.54
8/20/20260.160.160.150.168,144,4409.68
8/19/20260.160.160.150.157,822,0899.16
8/18/20260.160.170.150.168,304,5179.61
8/17/20260.160.160.150.166,806,9759.35
8/14/20260.160.160.150.166,845,3389.61
8/13/20260.150.170.140.1624,241,5329.60
8/12/20260.150.150.120.1439,346,8858.70
8/11/20260.220.220.150.1693,011,8029.47
8/10/20260.350.380.330.354,096,37920.94
8/07/20260.410.430.350.373,260,33721.92
8/06/20260.320.380.270.386,049,93922.50
8/05/20260.320.350.300.312,631,87318.36
8/04/20260.370.380.330.332,388,78219.80
8/03/20260.370.380.350.362,505,21121.85