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

Zimmer Energy Transition Acquisition Corp (NQ: ZTAQU )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 15, 2023 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 (%)
Jun 30, 2022 9.770 5 -0.16(-1.61%)
Jun 28, 2022 9.930 0 +0.18(+1.85%)
Jun 27, 2022 9.760 9.814 9.750 9.750 1,701 -0.14(-1.41%)
Jun 24, 2022 9.780 9.890 9.780 9.890 27,696 +0.11(+1.07%)
Jun 16, 2022 9.785 0 -0.02(-0.15%)
Jun 10, 2022 9.800 0 -0.14(-1.41%)
Jun 08, 2022 9.940 0 +0.04(+0.40%)
May 27, 2022 9.900 0 +0.10(+1.02%)
May 23, 2022 9.800 101 -0.02(-0.20%)
May 19, 2022 9.820 0 -0.03(-0.30%)
May 16, 2022 9.850 0 -0.57(-5.47%)
May 13, 2022 10.42 10.42 10.42 10.42 1,391 +0.44(+4.41%)
May 10, 2022 9.980 11 +0.13(+1.32%)
May 09, 2022 9.850 9.925 9.850 9.850 2,500 -0.07(-0.75%)
May 05, 2022 9.925 2 -0.11(-1.15%)
May 04, 2022 10.04 10.04 10.04 10.04 298 +0.10(+1.06%)
Apr 29, 2022 9.935 0 -0.03(-0.25%)
Apr 25, 2022 9.960 0 -0.04(-0.40%)
Apr 13, 2022 10.00 1 +0.00(+0.00%)
Apr 12, 2022 9.910 10.00 9.910 10.00 825 +0.05(+0.50%)
Apr 11, 2022 9.950 9.950 9.950 9.950 575 +0.04(+0.40%)
Apr 08, 2022 10.00 10.00 9.910 9.910 235 -0.19(-1.88%)
Apr 07, 2022 9.901 10.10 9.901 10.10 1,233 +0.13(+1.30%)
Apr 06, 2022 10.00 10.00 9.970 9.970 242 -0.12(-1.19%)
Apr 05, 2022 10.07 10.15 9.950 10.09 3,152 +0.02(+0.20%)
Apr 04, 2022 9.990 10.07 9.900 10.07 10,088 +0.27(+2.75%)
Mar 25, 2022 9.800 10 +0.07(+0.72%)
Mar 24, 2022 9.730 9.730 9.730 9.730 285 -0.21(-2.11%)
Mar 10, 2022 9.940 2 +0.01(+0.10%)
Mar 09, 2022 9.910 9.940 9.910 9.930 1,502 -0.03(-0.35%)
Feb 28, 2022 9.964 0 +0.10(+1.06%)
Feb 23, 2022 9.860 20 -0.05(-0.50%)
Feb 17, 2022 9.910 14 +0.01(+0.10%)
Feb 16, 2022 9.900 9.900 9.900 9.900 603 +0.00(+0.00%)
Feb 14, 2022 9.900 0 +0.02(+0.20%)
Feb 11, 2022 9.900 9.910 9.880 9.880 3,600 -0.02(-0.25%)
Feb 10, 2022 9.905 9.905 9.905 9.905 675 -0.04(-0.45%)
Feb 04, 2022 9.950 0 +0.00(+0.00%)
Feb 02, 2022 9.950 9.950 9.940 9.950 339,179 -0.03(-0.30%)
Feb 01, 2022 9.980 9.980 9.980 9.980 9,352 +0.02(+0.19%)
Jan 24, 2022 9.961 40 +0.00(+0.01%)
Jan 13, 2022 9.960 5 -0.08(-0.80%)
Jan 12, 2022 9.950 10.04 9.950 10.04 300 +0.09(+0.90%)
Jan 11, 2022 9.950 9.950 9.950 9.950 200 +0.00(+0.00%)
Jan 07, 2022 9.950 9.950 9.950 0 -0.05(-0.50%)
Jan 06, 2022 10.00 10.00 10.00 10.00 370 -0.02(-0.20%)
Jan 05, 2022 10.02 10.02 10.02 10.02 370 +0.11(+1.11%)
Jan 04, 2022 9.910 9.910 9.910 9.910 476 +0.02(+0.20%)
Dec 27, 2021 9.890 9.890 9.890 0 -0.09(-0.95%)
Dec 22, 2021 9.985 9.985 9.985 0 +0.01(+0.15%)
Dec 21, 2021 9.930 9.970 9.930 9.970 741 -0.01(-0.07%)
Dec 20, 2021 9.960 9.977 9.950 9.977 1,724 -0.06(-0.63%)
Dec 17, 2021 9.950 10.04 9.950 10.04 687 +0.14(+1.41%)
Dec 16, 2021 9.960 10.00 9.900 9.900 957 -0.19(-1.88%)
Dec 15, 2021 9.980 10.09 9.980 10.09 10,279 +0.11(+1.10%)
Dec 13, 2021 9.980 9.980 9.980 83 -0.08(-0.80%)
Dec 10, 2021 10.00 10.06 10.00 10.06 1,182 -0.02(-0.20%)
Dec 08, 2021 10.08 10.08 10.08 0 -0.01(-0.10%)
Dec 02, 2021 10.09 10.09 10.09 0 +0.00(+0.00%)
Dec 01, 2021 10.05 10.09 10.05 10.09 800 +0.00(+0.00%)
Nov 26, 2021 10.09 10.09 10.09 4 -0.41(-3.90%)
Nov 23, 2021 10.50 10.50 10.50 111 +0.37(+3.65%)
Nov 22, 2021 10.13 10.13 10.13 10.13 200 -0.01(-0.10%)
Nov 19, 2021 10.14 10.15 10.14 10.14 2,700 -0.06(-0.59%)
Nov 18, 2021 11.11 10.20 10.11 10.20 6,270 +0.12(+1.19%)
Nov 17, 2021 10.04 10.08 9.990 10.08 33,962 +0.08(+0.80%)
Nov 16, 2021 9.980 10.23 9.940 10.00 9,397 +0.00(+0.00%)
Nov 15, 2021 9.930 10.13 9.900 10.00 609,110 +0.02(+0.15%)
Nov 12, 2021 9.990 9.990 9.980 9.985 3,036 -0.01(-0.05%)
Nov 11, 2021 9.940 10.00 9.940 9.990 1,002,514 +0.02(+0.20%)
Nov 09, 2021 9.940 9.980 9.940 9.970 1,208 -0.03(-0.30%)
Nov 08, 2021 10.00 10.00 9.980 10.00 5,453 +0.00(+0.00%)
Nov 04, 2021 10.00 10.00 10.00 0 +0.05(+0.50%)
Nov 02, 2021 9.950 9.950 9.950 0 +0.00(+0.00%)
Nov 01, 2021 9.950 9.950 9.950 9.950 556 -0.03(-0.30%)
Oct 27, 2021 9.980 9.980 9.980 0 +0.02(+0.20%)
Oct 21, 2021 9.960 9.960 9.960 0 -0.17(-1.69%)
Oct 20, 2021 9.990 11.70 9.990 10.13 11,866 +0.13(+1.31%)
Oct 19, 2021 9.990 10.00 9.990 10.00 1,110 +0.00(+0.00%)
Oct 18, 2021 9.970 10.05 9.970 10.00 33,656 +0.04(+0.40%)
Oct 14, 2021 9.960 9.960 9.960 423 +0.01(+0.10%)
Oct 13, 2021 9.950 9.950 9.950 9.950 2,358 +0.04(+0.40%)
Oct 12, 2021 9.890 9.910 9.840 9.910 27,835 -0.10(-1.00%)
Oct 07, 2021 10.01 10.01 10.01 0 +0.10(+1.01%)
Oct 06, 2021 9.947 9.947 9.910 9.910 4,397 +0.01(+0.10%)
Oct 05, 2021 9.950 9.950 9.900 9.900 28,067 -0.08(-0.80%)
Oct 04, 2021 9.990 9.990 9.960 9.980 3,808 +0.10(+1.01%)
Oct 01, 2021 9.880 9.880 9.880 9.880 105 -0.08(-0.82%)
Sep 29, 2021 9.961 9.961 9.961 2 +0.00(+0.01%)
Sep 28, 2021 9.897 9.960 9.897 9.960 535 +0.00(+0.00%)
Sep 24, 2021 9.960 9.960 9.960 48 -0.03(-0.29%)
Sep 23, 2021 9.989 9.989 9.989 9.989 227 -0.00(-0.01%)
Sep 20, 2021 9.990 9.990 9.990 0 +0.07(+0.71%)
Sep 17, 2021 9.920 10.30 9.920 9.920 5,929 +0.00(+0.00%)
Sep 16, 2021 9.920 9.920 9.900 9.920 450,651 -0.05(-0.50%)
Sep 08, 2021 9.970 9.970 9.970 0 +0.01(+0.10%)
Sep 07, 2021 9.990 10.00 9.960 9.960 639,087 -0.03(-0.30%)
Sep 03, 2021 10.01 10.01 9.990 9.990 3,649 +0.00(+0.00%)
Sep 02, 2021 9.990 9.990 9.990 9.990 2,039 +0.00(+0.00%)
Sep 01, 2021 10.00 10.00 9.990 9.990 415 -0.02(-0.20%)
Aug 31, 2021 9.890 10.10 9.890 10.01 2,351 +0.01(+0.10%)
Aug 24, 2021 10.000 10.000 10.000 0 -0.10(-0.94%)
Aug 23, 2021 10.15 10.15 10.10 10.10 1,079 +0.03(+0.25%)
Aug 20, 2021 10.10 10.13 10.03 10.07 542,453 +0.05(+0.50%)
Aug 19, 2021 10.09 10.09 10.02 10.02 1,170 -0.06(-0.60%)
Aug 18, 2021 10.09 10.09 10.08 10.08 1,323 +0.00(+0.00%)
Aug 17, 2021 10.08 10.08 10.08 10.08 1,610 -0.07(-0.69%)
Aug 16, 2021 10.15 10.15 10.15 10.15 233 +0.10(+1.00%)
Aug 13, 2021 10.07 10.07 10.04 10.05 44,786 -0.03(-0.31%)
Aug 12, 2021 10.08 10.08 10.08 10.08 200 -0.03(-0.28%)
Aug 10, 2021 10.11 10.11 10.11 34 -0.02(-0.20%)
Aug 09, 2021 10.04 10.13 10.04 10.13 5,871 -0.01(-0.10%)
Aug 06, 2021 10.10 10.17 10.10 10.14 7,912 +0.03(+0.25%)
Aug 04, 2021 10.12 10.12 10.12 52 +0.02(+0.15%)
Aug 03, 2021 10.10 10.10 10.10 10.10 300,101 -0.05(-0.49%)
Aug 02, 2021 10.06 10.15 10.06 10.15 38,346 +0.06(+0.59%)
Jul 30, 2021 10.00 10.09 10.00 10.09 382 +0.11(+1.10%)
Jul 29, 2021 10.00 10.05 9.980 9.980 214,711 -0.02(-0.20%)
Jul 28, 2021 10.10 10.10 9.999 10.00 41,903 -0.07(-0.70%)
Jul 27, 2021 10.01 10.07 10.01 10.07 11,919 +0.04(+0.39%)
Jul 26, 2021 10.03 10.03 10.03 10.03 605 +0.03(+0.31%)
Jul 23, 2021 10.00 10.02 10.00 10.00 5,769 -0.04(-0.40%)
Jul 22, 2021 10.00 10.09 10.00 10.04 45,241 +0.04(+0.40%)
Jul 21, 2021 10.00 10.04 10.00 10.00 10,006 +0.00(+0.00%)
Jul 20, 2021 9.990 10.00 9.990 10.00 11,478 +0.01(+0.10%)
Jul 19, 2021 10.01 10.02 9.990 9.990 66,952 -0.03(-0.30%)
Jul 16, 2021 10.15 10.15 10.00 10.02 399,714 -0.16(-1.57%)
Jul 15, 2021 10.18 10.18 10.18 10.18 199 +0.15(+1.50%)
Jul 14, 2021 10.03 10.03 10.03 10.03 3,555 -0.02(-0.20%)
Jul 13, 2021 10.19 10.19 10.05 10.05 8,830 -0.02(-0.20%)
Jul 12, 2021 10.01 10.07 10.01 10.07 2,266 +0.04(+0.41%)
Jul 09, 2021 10.00 10.03 10.00 10.03 23,195 +0.01(+0.09%)
Jul 08, 2021 10.01 10.10 10.00 10.02 160,264 -0.02(-0.20%)
Jul 07, 2021 10.00 10.07 10.00 10.04 264,934 -0.02(-0.21%)
Jul 06, 2021 10.04 10.06 10.04 10.06 922 -0.03(-0.28%)
Jul 02, 2021 10.01 10.10 9.990 10.09 9,759 +0.04(+0.40%)
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.