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

ZimVie Inc. - Common Stock (NQ:ZIMV)

8.900 +0.110 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 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 (%)
May 06, 2025 8.770 8.970 8.730 8.790 114,276 -0.09(-1.01%)
May 05, 2025 9.280 9.390 8.770 8.880 146,737 -0.48(-5.13%)
May 02, 2025 9.160 9.550 9.110 9.360 162,492 +0.32(+3.54%)
May 01, 2025 9.250 9.770 8.900 9.040 116,538 -0.02(-0.22%)
Apr 30, 2025 9.380 9.550 8.940 9.060 111,807 -0.41(-4.33%)
Apr 29, 2025 9.340 9.595 9.290 9.470 88,623 +0.16(+1.72%)
Apr 28, 2025 9.420 9.530 9.210 9.310 81,678 -0.13(-1.38%)
Apr 25, 2025 9.270 9.460 9.260 9.440 76,656 +0.02(+0.21%)
Apr 24, 2025 9.370 9.440 9.250 9.420 81,484 +0.04(+0.43%)
Apr 23, 2025 9.530 9.740 9.330 9.380 116,019 +0.18(+1.96%)
Apr 22, 2025 9.060 9.205 8.750 9.200 111,103 +0.28(+3.14%)
Apr 21, 2025 9.290 9.290 8.780 8.920 112,368 -0.47(-5.01%)
Apr 17, 2025 9.190 9.440 9.155 9.390 103,687 +0.14(+1.51%)
Apr 16, 2025 9.250 9.480 9.040 9.250 125,738 -0.05(-0.54%)
Apr 15, 2025 9.410 9.515 9.220 9.300 116,804 -0.14(-1.48%)
Apr 14, 2025 9.260 9.450 9.020 9.440 128,974 +0.29(+3.17%)
Apr 11, 2025 9.090 9.275 8.830 9.150 123,759 +0.08(+0.88%)
Apr 10, 2025 10.14 10.20 8.850 9.070 116,413 -0.53(-5.52%)
Apr 09, 2025 8.910 9.900 8.560 9.600 201,948 +0.47(+5.15%)
Apr 08, 2025 9.610 9.680 8.940 9.130 208,340 -0.21(-2.25%)
Apr 07, 2025 9.180 9.928 9.050 9.340 199,456 +0.07(+0.76%)
Apr 04, 2025 9.510 10.12 9.060 9.270 164,438 -0.55(-5.60%)
Apr 03, 2025 10.42 10.68 9.775 9.820 273,550 -0.74(-7.01%)
Apr 02, 2025 10.45 10.71 10.41 10.56 139,629 +0.00(+0.00%)
Apr 01, 2025 10.71 10.74 10.45 10.56 110,714 -0.24(-2.22%)
Mar 31, 2025 10.77 10.90 10.65 10.80 104,831 -0.11(-1.01%)
Mar 28, 2025 11.47 11.78 10.74 10.91 142,158 -0.60(-5.21%)
Mar 27, 2025 11.55 11.60 11.24 11.51 108,648 +0.31(+2.77%)
Mar 26, 2025 11.69 12.06 11.07 11.20 89,390 -0.53(-4.52%)
Mar 25, 2025 11.68 11.97 11.41 11.73 147,753 +0.24(+2.09%)
Mar 24, 2025 11.77 11.91 11.32 11.49 110,574 -0.17(-1.46%)
Mar 21, 2025 11.50 11.68 11.35 11.66 318,522 +0.06(+0.52%)
Mar 20, 2025 11.77 11.87 11.54 11.60 87,510 -0.29(-2.44%)
Mar 19, 2025 12.04 12.12 11.70 11.89 172,560 -0.13(-1.08%)
Mar 18, 2025 12.12 12.34 12.00 12.02 92,477 -0.19(-1.56%)
Mar 17, 2025 12.10 12.47 12.10 12.21 104,059 +0.17(+1.41%)
Mar 14, 2025 12.10 12.22 11.75 12.04 163,566 +0.06(+0.50%)
Mar 13, 2025 11.74 12.02 11.62 11.98 240,107 -0.67(-5.30%)
Mar 12, 2025 12.56 12.86 12.28 12.65 218,278 +0.13(+1.04%)
Mar 11, 2025 12.05 12.55 11.85 12.52 202,076 +0.52(+4.33%)
Mar 10, 2025 12.42 12.48 11.91 12.00 234,591 -0.55(-4.38%)
Mar 07, 2025 12.83 13.11 12.44 12.55 293,073 -0.25(-1.95%)
Mar 06, 2025 13.26 13.38 12.51 12.80 128,373 -0.55(-4.12%)
Mar 05, 2025 13.45 13.70 13.15 13.35 100,839 -0.10(-0.74%)
Mar 04, 2025 13.33 13.58 13.21 13.45 119,892 -0.03(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.