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

ZimVie Inc. - Common Stock (NQ: ZIMV )

16.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 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, 2023 9.160 9.970 9.160 9.810 452,726 +0.69(+7.57%)
Jan 30, 2023 9.040 9.200 8.880 9.120 181,559 +0.03(+0.33%)
Jan 27, 2023 8.870 9.260 8.870 9.090 447,352 +0.22(+2.48%)
Jan 26, 2023 8.510 8.910 8.450 8.870 281,868 +0.42(+4.97%)
Jan 25, 2023 8.360 8.530 8.101 8.450 161,648 +0.02(+0.24%)
Jan 24, 2023 8.500 8.610 8.230 8.430 232,020 -0.07(-0.82%)
Jan 23, 2023 8.440 8.580 8.220 8.500 283,548 +0.04(+0.47%)
Jan 20, 2023 8.440 8.530 8.190 8.460 226,923 +0.16(+1.93%)
Jan 19, 2023 8.250 8.440 8.070 8.300 199,875 -0.09(-1.07%)
Jan 18, 2023 8.790 9.130 8.360 8.390 237,392 -0.30(-3.45%)
Jan 17, 2023 9.100 9.444 8.550 8.690 540,310 -0.39(-4.30%)
Jan 13, 2023 8.910 9.190 8.750 9.080 670,173 +0.15(+1.68%)
Jan 12, 2023 8.780 9.740 8.670 8.930 2,347,456 +0.15(+1.71%)
Jan 11, 2023 8.510 8.800 8.340 8.780 642,119 +0.32(+3.78%)
Jan 10, 2023 8.460 9.020 8.121 8.460 257,916 -0.09(-1.05%)
Jan 09, 2023 8.950 9.100 8.490 8.550 240,091 -0.32(-3.61%)
Jan 06, 2023 9.280 9.360 8.680 8.870 415,419 -0.32(-3.48%)
Jan 05, 2023 9.540 9.700 9.020 9.190 336,900 -0.46(-4.77%)
Jan 04, 2023 9.730 10.05 9.320 9.650 453,680 +0.07(+0.73%)
Jan 03, 2023 9.280 10.43 8.690 9.580 500,321 +0.24(+2.57%)
Dec 30, 2022 9.040 9.380 8.900 9.340 388,927 +0.11(+1.19%)
Dec 29, 2022 8.580 9.390 8.500 9.230 405,926 +0.73(+8.59%)
Dec 28, 2022 8.210 8.710 8.210 8.500 277,819 +0.16(+1.92%)
Dec 27, 2022 8.490 8.520 8.070 8.340 440,115 -0.18(-2.11%)
Dec 23, 2022 7.990 8.660 7.950 8.520 541,565 +0.42(+5.19%)
Dec 22, 2022 8.050 8.479 7.702 8.100 489,195 -0.11(-1.34%)
Dec 21, 2022 8.950 9.400 8.090 8.210 1,006,603 -1.07(-11.53%)
Dec 20, 2022 9.180 9.840 8.960 9.280 797,953 +0.10(+1.09%)
Dec 19, 2022 9.040 9.260 8.670 9.180 659,202 +0.16(+1.77%)
Dec 16, 2022 9.090 9.240 8.730 9.020 1,270,317 -0.27(-2.91%)
Dec 15, 2022 9.560 9.760 9.140 9.290 543,153 -0.42(-4.33%)
Dec 14, 2022 9.710 9.930 9.570 9.710 501,668 +0.02(+0.21%)
Dec 13, 2022 9.550 9.950 9.510 9.690 471,266 +0.42(+4.53%)
Dec 12, 2022 8.900 9.300 8.810 9.270 636,733 +0.40(+4.51%)
Dec 09, 2022 8.950 8.950 8.719 8.870 267,498 -0.07(-0.78%)
Dec 08, 2022 8.850 9.069 8.620 8.940 326,729 +0.19(+2.17%)
Dec 07, 2022 8.770 8.860 8.640 8.750 195,948 -0.07(-0.79%)
Dec 06, 2022 9.140 9.140 8.710 8.820 175,485 -0.34(-3.71%)
Dec 05, 2022 9.090 9.375 9.020 9.160 267,751 -0.05(-0.54%)
Dec 02, 2022 9.210 9.360 8.940 9.210 265,087 -0.22(-2.33%)
Dec 01, 2022 9.090 9.855 9.090 9.430 535,747 +0.49(+5.48%)
Nov 30, 2022 9.110 9.160 8.680 8.940 785,207 -0.06(-0.67%)
Nov 29, 2022 8.990 9.320 8.830 9.000 250,172 -0.03(-0.33%)
Nov 28, 2022 9.360 9.640 8.930 9.030 209,290 -0.47(-4.95%)
Nov 25, 2022 9.580 9.805 9.460 9.500 61,994 -0.03(-0.31%)
Nov 23, 2022 9.000 9.625 8.830 9.530 198,892 +0.56(+6.24%)
Nov 22, 2022 9.130 9.270 8.820 8.970 228,343 -0.15(-1.64%)
Nov 21, 2022 8.710 9.460 8.710 9.120 355,326 +0.09(+1.00%)
Nov 18, 2022 9.360 9.430 8.590 9.030 526,288 -0.05(-0.55%)
Nov 17, 2022 8.990 9.230 8.820 9.080 216,336 -0.11(-1.20%)
Nov 16, 2022 9.530 9.530 8.985 9.190 352,137 -0.61(-6.22%)
Nov 15, 2022 9.350 10.02 9.275 9.800 418,799 +0.71(+7.81%)
Nov 14, 2022 10.34 10.54 9.000 9.090 537,436 -1.38(-13.18%)
Nov 11, 2022 9.540 11.03 9.330 10.47 488,031 +0.83(+8.61%)
Nov 10, 2022 8.010 10.26 7.985 9.640 953,544 +2.30(+31.34%)
Nov 09, 2022 7.820 8.040 7.130 7.340 1,406,588 -0.69(-8.59%)
Nov 08, 2022 8.420 8.440 8.010 8.030 281,088 -0.33(-3.95%)
Nov 07, 2022 8.390 8.580 8.330 8.360 216,965 -0.01(-0.12%)
Nov 04, 2022 8.490 8.490 7.860 8.370 232,105 +0.04(+0.48%)
Nov 03, 2022 8.690 8.920 8.230 8.330 309,638 -0.29(-3.36%)
Nov 02, 2022 8.920 9.210 8.560 8.620 427,915 -0.33(-3.69%)
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.