ZipRealty Inc $2.91

down -0.05


10/7/2014 02:28 PM  |  NASDAQ : ZIPR  
Industries : Real Estate / Real Estate Development
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZIPR historical data

Date Open High Low Close Volume
7/9/20142.962.992.952.967,694
7/8/20142.992.992.982.981,036
7/7/20143.023.022.982.9821,490
7/3/20142.993.092.982.983,834
7/2/20143.013.063.013.023,921
7/1/20142.983.092.983.088,692
6/30/20143.103.102.983.0327,309
6/27/20142.983.102.963.1024,159
6/26/20142.983.012.982.9920,639
6/25/20142.993.002.982.989,311
6/24/20143.033.082.993.0027,351
6/23/20143.003.052.993.0130,180
6/20/20143.073.072.962.9821,976
6/19/20143.103.102.912.9139,337
6/18/20143.173.203.073.1217,458
6/17/20143.213.213.033.1717,461
6/16/20143.163.243.053.248,340
6/13/20143.143.183.043.187,251
6/12/20143.143.323.033.1725,812
6/11/20143.173.323.033.1617,533
6/10/20143.023.203.023.2014,654
6/9/20142.883.292.883.198,173
6/6/20143.023.082.873.0449,757
6/5/20143.003.142.813.0592,734
6/4/20143.143.142.912.99107,503
6/3/20143.093.153.053.1217,933
6/2/20143.133.183.133.154,395
5/30/20143.253.253.193.204,571
5/29/20143.263.363.203.238,939
5/28/20143.373.373.203.204,966
5/27/20143.423.423.253.4012,773
5/23/20143.063.943.063.4482,013
5/22/20143.263.263.163.225,191
5/21/20143.253.263.203.247,083
5/20/20143.283.303.253.262,814
5/19/20143.373.373.283.362,163
5/16/20143.383.563.303.4041,860
5/15/20143.353.373.303.3217,619
5/14/20143.443.443.303.3924,070
5/13/20143.313.453.293.326,633
5/12/20143.313.373.213.3411,828
5/9/20143.303.443.253.3111,590
5/8/20143.363.413.273.3010,812
5/7/20143.233.433.223.3523,357
5/6/20143.253.463.203.4536,993
5/5/20143.263.353.213.2718,616
5/2/20143.193.353.103.1016,402
5/1/20143.123.353.123.229,633
4/30/20143.163.353.113.327,751
4/29/20143.273.383.183.2010,379
4/28/20143.333.333.243.296,880
4/25/20143.453.693.333.3513,906
4/24/20143.253.523.253.4611,730
4/23/20143.333.333.253.3112,295
4/22/20143.353.373.223.3412,485
4/21/20143.233.393.233.3416,441
4/17/20143.213.263.163.2510,214
4/16/20143.243.403.223.3724,995
4/15/20143.163.233.123.227,816
4/14/20143.283.283.113.288,530
4/11/20143.283.303.223.276,291
4/10/20143.403.403.203.2629,308
4/9/20143.153.453.153.3822,561
4/8/20143.163.223.123.164,916
4/7/20143.253.323.183.1815,549
4/4/20143.333.333.253.2615,015
4/3/20143.333.433.303.3039,701
4/2/20143.403.793.313.3530,943
4/1/20143.323.453.213.3328,737
3/31/20143.193.383.193.2827,429
3/28/20143.103.183.103.1614,140
3/27/20143.153.153.083.1431,473
3/26/20143.223.223.043.0943,010
3/25/20143.333.333.183.27154,958
3/24/20143.343.453.133.22143,617
3/21/20143.363.413.293.3212,990
3/20/20143.403.443.323.38158,341
3/19/20143.463.503.403.4147,350
3/18/20143.463.463.353.4326,985
3/17/20143.463.493.363.4742,281
3/14/20143.423.513.303.43150,048
3/13/20143.583.653.353.40303,886
3/12/20143.743.813.503.6082,638
3/11/20143.844.013.783.8628,921
3/10/20143.964.013.803.8727,296
3/7/20143.944.153.883.9431,332
3/6/20144.014.013.843.9840,010
3/5/20144.104.603.984.05182,429
3/4/20144.764.763.904.06353,031
3/3/20144.704.844.694.7831,059
2/28/20144.734.854.714.7410,594
2/27/20144.824.894.654.7532,623
2/26/20144.824.864.764.8121,286
2/25/20144.904.964.754.7736,114
2/24/20144.985.004.804.9363,135
2/21/20144.635.034.615.0037,836
2/20/20144.905.074.704.87119,651
2/19/20144.975.044.854.92106,027
2/18/20144.945.104.894.9415,403
2/14/20144.854.974.704.9124,254
Trading Center