$1.46 -0.05 (%) ZaZa Energy Corp - NASDAQ

Apr. 21, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZAZA historical data

Date Open High Low Close Volume
4/21/20151.471.481.421.4652,853
4/20/20151.581.601.501.5157,635
4/17/20151.641.641.531.5811,327
4/16/20151.551.651.521.64102,434
4/15/20151.501.651.441.54116,675
4/14/20151.541.551.351.49150,927
4/13/20151.601.601.521.5624,902
4/10/20151.571.601.561.5614,445
4/9/20151.531.631.531.6060,488
4/8/20151.661.661.491.5572,226
4/7/20151.541.701.521.6294,414
4/6/20151.501.651.401.56138,725
4/2/20151.441.511.421.4842,996
4/1/20151.651.651.401.47101,697
3/31/20151.601.691.591.6327,526
3/30/20151.661.701.611.6541,879
3/27/20151.641.661.601.6513,722
3/26/20151.701.711.561.6494,916
3/25/20151.581.691.581.6930,729
3/24/20151.581.681.581.5928,310
3/23/20151.601.731.601.6161,616
3/20/20151.581.731.581.6042,695
3/19/20151.751.761.591.6271,799
3/18/20151.571.761.531.7066,924
3/17/20151.501.641.501.5879,153
3/16/20151.661.661.551.5655,226
3/13/20151.441.641.381.61114,630
3/12/20151.741.771.461.47233,199
3/11/20151.881.881.761.7888,790
3/10/20151.992.061.851.89105,942
3/9/20152.122.141.952.07158,923
3/6/20152.022.112.022.0263,009
3/5/20152.102.102.022.0654,939
3/4/20152.152.232.072.09135,098
3/3/20152.202.202.122.1630,825
3/2/20152.062.212.002.20189,552
2/27/20152.112.112.052.1086,123
2/26/20152.102.122.062.1189,136
2/25/20152.152.152.062.1062,958
2/24/20152.152.162.082.11127,610
2/23/20152.172.182.092.11109,293
2/20/20152.112.192.102.11110,223
2/19/20152.122.282.062.15131,847
2/18/20152.202.292.142.14169,720
2/17/20152.132.252.132.22133,184
2/13/20152.132.202.102.17151,405
2/12/20152.122.242.082.09304,314
2/11/20152.182.182.112.1729,209
2/10/20152.302.302.112.23148,292
2/9/20152.292.402.222.26375,489
2/6/20152.202.322.202.22206,181
2/5/20152.162.402.112.18347,604
2/4/20152.282.282.112.17138,751
2/3/20152.192.352.192.27386,316
2/2/20152.242.292.082.11121,576
1/30/20152.052.272.032.18235,788
1/29/20152.132.332.012.16100,374
1/28/20152.322.362.152.19111,723
1/27/20152.562.562.152.30268,399
1/26/20152.102.352.022.34191,057
1/23/20152.012.152.012.1090,087
1/22/20152.202.202.062.0885,944
1/21/20152.122.302.112.12169,304
1/20/20152.222.252.102.1384,417
1/16/20152.102.322.052.21188,436
1/15/20152.242.462.052.10173,338
1/14/20152.002.241.962.23272,097
1/13/20152.362.452.012.09353,516
1/12/20152.612.612.352.43243,072
1/9/20152.682.772.602.63246,066
1/8/20153.053.052.602.73331,136
1/7/20153.103.202.802.87377,938
1/6/20152.873.242.873.00382,687
1/5/20152.853.242.552.86395,442
1/2/20152.523.252.432.85685,621
12/31/20142.622.872.452.52548,655
12/30/20143.013.012.562.71536,687
12/29/20143.323.332.903.081,016,795
12/26/20143.513.913.253.294,911,618
12/24/20142.533.662.533.205,000,621
12/23/20142.092.542.062.50928,923
12/22/20141.742.231.712.091,030,543
12/19/20141.541.851.441.71614,983
12/18/20141.371.651.351.46744,295
12/17/20141.271.431.231.31335,327
12/16/20141.241.401.221.28213,486
12/15/20141.501.501.221.24157,439
12/12/20141.621.621.401.46193,117
12/11/20141.771.801.531.59276,752
12/10/20141.961.961.711.7768,187
12/9/20141.681.871.681.84149,389
12/8/20142.002.001.701.75254,648
12/5/20142.012.051.752.05296,192
12/4/20142.112.162.012.0196,136
12/3/20142.062.252.062.13193,072
12/2/20142.272.322.062.10267,113
12/1/20142.262.342.102.22273,162
11/28/20142.762.762.222.26300,749
11/26/20142.973.042.832.87165,572
11/25/20143.073.072.902.95171,926
  • Showing 1-100 of 795 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center