ZME Quote, Trading Chart, Zhangmen Education Inc. American Depositary Shares each representing nine (9) Class A

home / stock / zme / zme quote

Stock Information
Company Name: Zhangmen Education Inc. American Depositary Shares each representing nine (9) Class A
Stock Symbol: ZME
Market: NYSE
Menu
ZME ZME Quote ZME Short ZME News ZME Articles ZME Message Board
Get ZME Alerts

News, Short Squeeze, Breakout and More Instantly...
ZME Quote
Last:$0.6001
Change Percent:-2.44%
Open:$0.6231
Previous Close:$0.6001
High:$0.65
Low:$0.6
Volume:25,259
Last Trade Date Time:06/01/2022 04:56:55 pm
Quotes are delayed by 15 to 20 minutes.
ZME Chart
Last Twenty Trading Days
Date:2022-06-01
Open:$0.6231
Close:$0.6001
High:$0.65
Low:$0.6
Volume:25,259
Date:2022-05-31
Open:$0.6178
Close:$0.6151
High:$0.6299
Low:$0.58
Volume:21,814
Date:2022-05-30
Open:$0.58
Close:$0.5934
High:$0.65
Low:$0.57
Volume:97,671
Date:2022-05-27
Open:$0.58
Close:$0.5934
High:$0.65
Low:$0.57
Volume:97,671
Date:2022-05-26
Open:$0.569
Close:$0.5687
High:$0.6
Low:$0.5502
Volume:78,694
Date:2022-05-25
Open:$0.55
Close:$0.588
High:$0.5895
Low:$0.55
Volume:69,402
Date:2022-05-24
Open:$0.601
Close:$0.59
High:$0.601
Low:$0.55
Volume:51,249
Date:2022-05-23
Open:$0.63
Close:$0.5917
High:$0.65
Low:$0.5622
Volume:74,102
Date:2022-05-20
Open:$0.7064
Close:$0.65
High:$0.71
Low:$0.58
Volume:71,179
Date:2022-05-19
Open:$0.83
Close:$0.71
High:$0.83
Low:$0.71
Volume:30,639
Date:2022-05-18
Open:$0.69
Close:$0.7622
High:$0.8337
Low:$0.69
Volume:28,015
Date:2022-05-17
Open:$0.6703
Close:$0.6761
High:$0.6898
Low:$0.642
Volume:17,954
Date:2022-05-16
Open:$0.642
Close:$0.6501
High:$0.6701
Low:$0.642
Volume:6,872
Date:2022-05-13
Open:$0.65
Close:$0.652
High:$0.7
Low:$0.64
Volume:27,423
Date:2022-05-12
Open:$0.68
Close:$0.6531
High:$0.6947
Low:$0.6201
Volume:34,696
Date:2022-05-11
Open:$0.71
Close:$0.6947
High:$0.75
Low:$0.69
Volume:20,918
Date:2022-05-10
Open:$0.72
Close:$0.71
High:$0.77
Low:$0.71
Volume:34,257
Date:2022-05-09
Open:$0.7655
Close:$0.72
High:$0.78
Low:$0.72
Volume:52,395
Date:2022-05-06
Open:$0.7563
Close:$0.7892
High:$0.8
Low:$0.75
Volume:26,265
Date:2022-05-05
Open:$0.796
Close:$0.7757
High:$0.822
Low:$0.75
Volume:27,026