Z-Work Acquisition Corp. (ZWRK)
NASDAQ: ZWRK
· Real-Time Price · USD
10.08
0.02 (0.18%)
At close: Dec 08, 2022, 9:55 PM
ZWRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2022 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.20% | 19,205 |
| Dec 7, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.00% | 8,872 |
| Dec 6, 2022 | 10.06 | 10.07 | 10.05 | 10.06 | 10.06 | 0.00% | 115,838 |
| Dec 5, 2022 | 10.05 | 10.06 | 10.04 | 10.06 | 10.06 | 0.30% | 75,925 |
| Dec 2, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.00% | 9,814 |
| Dec 1, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 4,096 |
| Nov 30, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 124,191 |
| Nov 25, 2022 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 33,179 |
| Nov 22, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 200 |
| Nov 18, 2022 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.20% | 20,927 |
| Nov 17, 2022 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.00% | 49,558 |
| Nov 16, 2022 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.00% | 90,291 |
| Nov 15, 2022 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 0.00% | 2,930,890 |
| Nov 14, 2022 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 47,201 |
| Nov 11, 2022 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 0.00% | 3,719,292 |
| Nov 10, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.00% | 138,382 |
| Nov 9, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 124,280 |
| Nov 8, 2022 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.00% | 12,101 |
| Nov 7, 2022 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 997 |
| Nov 4, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 18,904 |