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 (%)
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%)
Nov 01, 2021 2.000 2.060 1.845 1.880 77,678 -0.18(-8.74%)
Oct 29, 2021 1.990 2.060 1.970 2.060 41,542 +0.07(+3.52%)
Oct 28, 2021 1.950 2.050 1.860 1.990 96,347 +0.15(+8.15%)
Oct 27, 2021 1.990 2.100 1.800 1.840 219,778 -0.19(-9.36%)
Oct 26, 2021 2.200 1.890 2.030 318,516 -0.19(-8.56%)
Oct 25, 2021 2.330 2.530 2.100 2.220 427,223 -0.04(-1.77%)
Oct 22, 2021 2.360 2.400 2.260 2.260 16,984 -0.01(-0.44%)
Oct 21, 2021 2.330 2.329 2.270 2.270 15,244 -0.07(-2.99%)
Oct 20, 2021 2.300 2.380 2.290 2.340 20,119 -0.07(-2.90%)
Oct 19, 2021 2.250 2.410 2.220 2.410 34,052 +0.12(+5.47%)
Oct 18, 2021 2.400 2.400 2.205 2.285 47,675 -0.10(-4.39%)
Oct 15, 2021 2.510 2.550 2.360 2.390 81,761 -0.16(-6.27%)
Oct 14, 2021 2.600 2.600 2.330 2.550 40,575 -0.03(-1.16%)
Oct 13, 2021 2.660 2.700 2.520 2.580 106,082 -0.05(-1.90%)
Oct 12, 2021 2.580 2.890 2.570 2.630 47,479 +0.01(+0.38%)
Oct 11, 2021 2.740 2.990 2.530 2.620 64,715 -0.13(-4.73%)
Oct 08, 2021 2.640 2.790 2.633 2.750 15,362 +0.10(+3.77%)
Oct 07, 2021 2.620 2.767 2.620 2.650 25,114 -0.03(-1.12%)
Oct 06, 2021 2.610 2.771 2.610 2.680 16,813 +0.03(+1.13%)
Oct 05, 2021 2.620 2.780 2.550 2.650 71,396 +0.14(+5.58%)
Oct 04, 2021 2.850 2.850 2.510 2.510 10,575 -0.35(-12.24%)
Oct 01, 2021 2.650 2.860 2.650 2.860 5,086 -0.04(-1.38%)
Sep 30, 2021 2.620 2.780 2.610 2.900 32,710 +0.21(+7.81%)
Sep 29, 2021 2.760 2.790 2.550 2.690 43,414 +0.01(+0.37%)
Sep 28, 2021 2.800 2.860 2.600 2.680 41,234 -0.15(-5.30%)
Sep 27, 2021 2.860 2.940 2.800 2.830 7,584 -0.03(-1.05%)
Sep 24, 2021 2.800 2.940 2.800 2.860 38,576 -0.04(-1.38%)
Sep 23, 2021 2.870 3.230 2.760 2.900 85,513 +0.03(+1.05%)
Sep 22, 2021 2.910 2.990 2.730 2.870 60,517 +0.13(+4.74%)
Sep 21, 2021 2.880 2.940 2.600 2.740 19,866 -0.14(-4.86%)
Sep 20, 2021 2.900 2.950 2.810 2.880 13,238 -0.06(-2.04%)
Sep 17, 2021 2.990 3.070 2.920 2.940 19,548 -0.03(-1.01%)
Sep 16, 2021 3.130 3.260 2.900 2.970 107,999 -0.22(-6.90%)
Sep 15, 2021 3.130 3.235 3.130 3.190 14,563 -0.04(-1.24%)
Sep 14, 2021 3.180 3.290 3.100 3.230 61,177 +0.02(+0.62%)
Sep 13, 2021 3.400 3.400 3.150 3.210 31,406 -0.13(-3.89%)
Sep 10, 2021 3.300 3.980 3.110 3.340 493,157 +0.00(+0.00%)
Sep 09, 2021 3.280 3.390 3.220 3.340 22,147 -0.05(-1.47%)
Sep 08, 2021 3.400 3.472 3.310 3.390 23,416 -0.02(-0.59%)
Sep 07, 2021 3.370 3.470 3.357 3.410 30,910 -0.06(-1.73%)
Sep 03, 2021 3.220 3.470 3.179 3.470 117,589 +0.31(+9.81%)
Sep 02, 2021 3.400 3.401 3.160 3.160 40,521 -0.33(-9.46%)
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.