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 (%)
Jan 31, 2022 1.490 1.647 1.600 33,398 +0.11(+7.38%)
Jan 28, 2022 1.440 1.560 1.400 1.490 45,218 +0.08(+6.05%)
Jan 27, 2022 1.550 1.590 1.400 1.405 63,733 -0.16(-9.94%)
Jan 26, 2022 1.570 1.726 1.560 1.560 134,084 +0.04(+2.63%)
Jan 25, 2022 1.530 1.560 1.440 1.520 53,136 -0.02(-1.30%)
Jan 24, 2022 1.700 1.760 1.430 1.540 228,876 -0.24(-13.48%)
Jan 21, 2022 1.780 1.900 1.690 1.780 156,982 +0.01(+0.56%)
Jan 20, 2022 1.900 2.050 1.760 1.770 124,555 -0.16(-8.29%)
Jan 19, 2022 1.940 2.080 1.840 1.930 115,181 -0.04(-2.03%)
Jan 18, 2022 1.920 2.050 1.814 1.970 97,553 +0.04(+2.07%)
Jan 14, 2022 1.930 0 +0.03(+1.58%)
Jan 13, 2022 2.170 2.180 1.880 1.900 191,819 -0.22(-10.38%)
Jan 12, 2022 2.120 2.300 1.920 2.120 373,912 +0.05(+2.42%)
Jan 11, 2022 1.820 2.140 1.820 2.070 236,495 +0.19(+10.11%)
Jan 10, 2022 1.990 2.080 1.750 1.880 471,490 -0.27(-12.54%)
Jan 07, 2022 2.320 2.600 1.740 2.150 1,179,526 -0.23(-9.68%)
Jan 06, 2022 2.730 3.030 2.260 2.380 1,650,321 -0.45(-15.90%)
Jan 05, 2022 2.540 3.200 2.280 2.830 1,676,371 +0.03(+1.07%)
Jan 04, 2022 3.710 3.720 2.280 2.800 829,273 -1.72(-38.05%)
Jan 03, 2022 4.660 4.710 4.520 4.520 18,690 +0.00(+0.00%)
Dec 31, 2021 5.000 5.070 4.520 4.520 34,269 -0.64(-12.40%)
Dec 30, 2021 5.040 5.450 5.020 5.160 24,393 +0.01(+0.19%)
Dec 29, 2021 6.350 6.350 5.076 5.150 62,784 -1.29(-20.03%)
Dec 28, 2021 6.920 6.920 6.320 6.440 25,874 -0.56(-8.00%)
Dec 27, 2021 6.280 7.290 6.180 7.000 83,175 +0.95(+15.70%)
Dec 23, 2021 8.110 8.110 5.390 6.050 84,670 +4.99(+470.75%)
Dec 22, 2021 1.067 1.120 1.060 1.060 28,979 +0.00(+0.00%)
Dec 21, 2021 1.060 1.150 1.060 1.060 39,127 -0.03(-2.75%)
Dec 20, 2021 1.130 1.150 1.060 1.090 47,520 -0.04(-3.54%)
Dec 17, 2021 1.160 1.196 1.130 1.130 65,303 -0.06(-5.04%)
Dec 16, 2021 1.250 1.250 1.170 1.190 22,530 -0.03(-2.46%)
Dec 15, 2021 1.230 1.230 1.160 1.220 61,008 +0.01(+0.83%)
Dec 14, 2021 1.230 1.240 1.170 1.210 19,164 -0.04(-3.20%)
Dec 13, 2021 1.180 1.250 1.140 1.250 76,393 +0.05(+4.17%)
Dec 10, 2021 1.200 1.220 1.180 1.200 20,544 -0.01(-0.83%)
Dec 09, 2021 1.210 1.340 1.208 1.210 216,260 +0.02(+1.68%)
Dec 08, 2021 1.230 1.250 1.170 1.190 29,530 -0.03(-2.46%)
Dec 07, 2021 1.190 1.250 1.140 1.220 34,725 +0.08(+7.02%)
Dec 06, 2021 1.100 1.180 1.100 1.140 128,991 +0.04(+3.64%)
Dec 03, 2021 1.180 1.270 1.100 1.100 100,727 -0.08(-6.78%)
Dec 02, 2021 1.150 1.200 1.150 1.180 49,965 -0.01(-0.84%)
Dec 01, 2021 1.240 1.320 1.190 1.190 128,158 -0.06(-4.80%)
Nov 30, 2021 1.304 1.340 1.200 1.250 130,743 -0.09(-6.72%)
Nov 29, 2021 1.330 1.358 1.270 1.340 49,329 -0.05(-3.60%)
Nov 26, 2021 1.310 1.390 1.240 1.390 96,433 +0.07(+5.30%)
Nov 24, 2021 1.230 1.328 1.210 1.320 78,604 +0.05(+3.94%)
Nov 23, 2021 1.400 1.430 1.190 1.270 405,105 -0.16(-11.19%)
Nov 22, 2021 1.470 1.470 1.350 1.430 254,099 -0.04(-2.72%)
Nov 19, 2021 1.530 1.540 1.420 1.470 356,494 -0.09(-5.77%)
Nov 18, 2021 1.810 1.560 1.510 1.560 2,158,404 -0.53(-25.36%)
Nov 17, 2021 1.500 2.226 1.420 2.090 15,339,529 +0.58(+38.41%)
Nov 16, 2021 1.550 1.600 1.500 1.510 96,549 -0.08(-5.03%)
Nov 15, 2021 1.730 1.730 1.560 1.590 108,861 -0.09(-5.36%)
Nov 12, 2021 1.630 1.780 1.530 1.680 527,498 -0.01(-0.59%)
Nov 11, 2021 1.720 1.735 1.650 1.690 144,880 +0.01(+0.60%)
Nov 10, 2021 1.740 1.680 430,326 -0.10(-5.62%)
Nov 09, 2021 1.900 1.934 1.710 1.780 638,606 -0.20(-10.10%)
Nov 08, 2021 2.030 2.240 1.860 1.980 2,135,036 -0.03(-1.49%)
Nov 05, 2021 1.800 2.190 1.660 2.010 2,797,853 +0.19(+10.44%)
Nov 04, 2021 1.840 1.900 1.780 1.820 105,004 -0.01(-0.55%)
Nov 03, 2021 1.810 1.863 1.810 1.830 20,639 +0.02(+1.10%)
Nov 02, 2021 1.900 1.960 1.800 1.810 31,667 -0.07(-3.72%)
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.