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 (%)
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%)
Mar 01, 2022 1.650 1.720 1.620 1.670 12,175 -0.06(-3.47%)
Feb 28, 2022 1.790 1.790 1.650 1.730 12,388 -0.06(-3.35%)
Feb 25, 2022 1.710 1.790 1.670 1.790 2,778 +0.10(+5.92%)
Feb 24, 2022 1.630 1.740 1.570 1.690 19,405 -0.08(-4.52%)
Feb 23, 2022 1.770 1.890 1.720 1.770 27,178 +0.09(+5.36%)
Feb 22, 2022 1.810 1.835 1.690 1.680 12,634 -0.13(-7.18%)
Feb 18, 2022 1.810 0 -0.10(-5.24%)
Feb 17, 2022 2.070 2.170 1.600 1.910 212,652 +0.01(+0.79%)
Feb 16, 2022 1.690 1.940 1.580 1.895 177,226 +0.21(+12.13%)
Feb 15, 2022 1.550 1.730 1.550 1.690 32,935 +0.18(+11.92%)
Feb 14, 2022 1.570 1.580 1.480 1.510 45,596 -0.10(-6.21%)
Feb 11, 2022 1.790 1.930 1.610 1.610 26,928 -0.11(-6.40%)
Feb 10, 2022 1.620 1.780 1.616 1.720 49,331 +0.04(+2.69%)
Feb 09, 2022 1.670 1.740 1.632 1.675 44,601 +0.06(+4.04%)
Feb 08, 2022 1.630 1.670 1.610 1.610 27,455 -0.06(-3.59%)
Feb 07, 2022 1.600 1.740 1.510 1.670 50,994 +0.10(+6.36%)
Feb 04, 2022 1.510 1.570 1.490 1.570 17,947 +0.06(+3.97%)
Feb 03, 2022 1.520 1.480 1.510 26,071 -0.08(-5.03%)
Feb 02, 2022 1.700 1.760 1.560 1.590 26,810 -0.11(-6.47%)
Feb 01, 2022 1.650 1.750 1.510 1.700 123,985 +0.10(+6.25%)
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%)
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.