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

ZimVie Inc. - Common Stock (NQ: ZIMV )

16.75 +0.07 (+0.42%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 15, 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, 2024 17.27 18.08 17.25 17.48 265,150 +0.21(+1.22%)
Jan 30, 2024 18.82 18.82 15.93 17.27 972,407 -1.70(-8.96%)
Jan 29, 2024 18.85 19.03 18.11 18.97 277,772 +0.21(+1.12%)
Jan 26, 2024 17.90 20.44 17.54 18.76 1,556,987 +1.07(+6.05%)
Jan 25, 2024 17.84 17.86 17.43 17.69 171,813 +0.17(+0.97%)
Jan 24, 2024 18.10 18.10 17.14 17.52 170,577 -0.25(-1.41%)
Jan 23, 2024 18.15 18.15 17.54 17.77 134,933 -0.32(-1.77%)
Jan 22, 2024 18.00 18.20 17.72 18.09 281,195 +0.27(+1.52%)
Jan 19, 2024 17.32 17.85 17.22 17.82 163,355 +0.68(+3.97%)
Jan 18, 2024 16.85 17.14 16.68 17.14 98,544 +0.38(+2.27%)
Jan 17, 2024 16.57 17.24 16.26 16.76 272,730 -0.26(-1.53%)
Jan 16, 2024 17.02 17.22 16.72 17.02 210,042 -0.34(-1.96%)
Jan 12, 2024 18.04 18.16 16.99 17.36 217,430 -0.48(-2.69%)
Jan 11, 2024 17.99 18.32 17.38 17.84 300,610 -0.28(-1.55%)
Jan 10, 2024 17.38 18.28 17.11 18.12 268,041 +0.69(+3.96%)
Jan 09, 2024 17.43 18.02 16.82 17.43 290,113 -0.35(-1.97%)
Jan 08, 2024 16.82 17.90 16.82 17.78 256,858 +0.89(+5.27%)
Jan 05, 2024 16.75 17.89 16.66 16.89 419,239 -0.01(-0.06%)
Jan 04, 2024 17.07 17.28 16.64 16.90 235,327 -0.21(-1.23%)
Jan 03, 2024 17.81 17.83 17.11 17.11 272,011 -0.87(-4.84%)
Jan 02, 2024 17.63 17.99 16.91 17.98 333,678 +0.23(+1.30%)
Dec 29, 2023 18.16 18.42 17.62 17.75 354,574 -0.49(-2.69%)
Dec 28, 2023 18.13 18.69 17.80 18.24 233,011 -0.04(-0.22%)
Dec 27, 2023 18.09 18.29 17.67 18.28 183,081 +0.31(+1.73%)
Dec 26, 2023 17.98 18.08 17.57 17.97 188,513 -0.05(-0.28%)
Dec 22, 2023 17.77 18.39 17.06 18.02 337,686 +0.43(+2.44%)
Dec 21, 2023 17.09 18.06 17.00 17.59 245,421 +0.47(+2.75%)
Dec 20, 2023 16.87 18.21 16.54 17.12 557,292 +0.28(+1.66%)
Dec 19, 2023 16.81 18.13 16.44 16.84 1,391,833 -0.26(-1.52%)
Dec 18, 2023 14.24 17.19 14.02 17.10 3,518,960 +5.88(+52.41%)
Dec 15, 2023 11.24 11.38 11.07 11.22 406,000 +0.12(+1.08%)
Dec 14, 2023 11.36 11.70 11.02 11.10 157,044 -0.04(-0.36%)
Dec 13, 2023 10.70 11.15 10.46 11.14 176,394 +0.55(+5.19%)
Dec 12, 2023 10.87 10.87 10.43 10.59 141,520 -0.34(-3.11%)
Dec 11, 2023 11.15 11.18 10.69 10.93 256,161 -0.26(-2.32%)
Dec 08, 2023 10.52 11.22 10.36 11.19 309,451 +0.59(+5.57%)
Dec 07, 2023 10.48 10.64 10.25 10.60 235,658 +0.10(+0.95%)
Dec 06, 2023 10.52 10.90 10.37 10.50 388,231 +0.03(+0.29%)
Dec 05, 2023 10.18 10.50 10.12 10.47 200,676 +0.25(+2.45%)
Dec 04, 2023 9.890 10.39 9.830 10.22 225,878 +0.32(+3.23%)
Dec 01, 2023 9.400 9.970 9.310 9.900 185,160 +0.45(+4.76%)
Nov 30, 2023 9.640 9.670 9.330 9.450 103,948 -0.11(-1.15%)
Nov 29, 2023 9.340 9.840 9.340 9.560 282,892 +0.31(+3.35%)
Nov 28, 2023 9.200 9.310 9.000 9.250 118,719 +0.07(+0.76%)
Nov 27, 2023 9.270 9.350 9.020 9.180 124,110 -0.15(-1.61%)
Nov 24, 2023 9.130 9.480 9.130 9.330 45,411 +0.19(+2.08%)
Nov 22, 2023 8.980 9.285 8.950 9.140 72,646 +0.20(+2.24%)
Nov 21, 2023 8.960 8.970 8.730 8.940 97,461 -0.10(-1.11%)
Nov 20, 2023 8.870 9.140 8.800 9.040 121,511 +0.18(+2.03%)
Nov 17, 2023 8.650 8.930 8.533 8.860 163,627 +0.43(+5.16%)
Nov 16, 2023 8.220 8.590 8.115 8.425 227,595 -0.00(-0.06%)
Nov 15, 2023 8.410 8.710 8.390 8.430 169,559 +0.06(+0.72%)
Nov 14, 2023 8.350 8.430 8.050 8.370 215,387 +0.42(+5.28%)
Nov 13, 2023 7.920 8.135 7.800 7.950 186,562 +0.03(+0.38%)
Nov 10, 2023 7.920 7.985 7.780 7.920 125,934 +0.01(+0.13%)
Nov 09, 2023 8.140 8.250 7.820 7.910 263,991 -0.18(-2.22%)
Nov 08, 2023 8.220 8.239 7.860 8.090 185,093 -0.11(-1.34%)
Nov 07, 2023 8.040 8.240 7.960 8.200 176,045 +0.10(+1.23%)
Nov 06, 2023 7.980 8.120 7.780 8.100 327,460 +0.22(+2.79%)
Nov 03, 2023 7.700 8.120 7.410 7.880 518,259 +0.44(+5.91%)
Nov 02, 2023 6.560 7.690 6.520 7.440 660,417 +0.71(+10.55%)
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.