Ecoark Holdings (EARK) Exchange: OTCMKTS
Data as of April 25, 2024
$2.90 ($0.05) 1.75%
Ecoark Holdings - Daily Information
Click for more stock information on Ecoark Holdings.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $2.85 |
| Previous Close | $2.90 |
| High | $2.90 |
| Low | $2.81 |
| Adjusted Open | $2.85 |
| Previous Adjusted Close | $2.90 |
| Adjusted High | $2.90 |
| Adjusted Low | $2.81 |
About Ecoark Holdings (EARK)
DELISTED - Ecoark Holdings
Invest in Ecoark Holdings (EARK)
Historical Stock Data for Ecoark Holdings (EARK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-29 | $2.85 | $2.90 | $2.81 | $2.90 | $2.90 | 55,946 |
| 2017-11-28 | $2.85 | $2.88 | $2.83 | $2.85 | $2.85 | 40,325 |
| 2017-11-27 | $2.85 | $2.86 | $2.73 | $2.85 | $2.85 | 51,553 |
| 2017-11-24 | $2.85 | $2.86 | $2.85 | $2.86 | $2.86 | 13,700 |
| 2017-11-22 | $2.84 | $2.86 | $2.75 | $2.85 | $2.85 | 49,426 |
| 2017-11-21 | $2.82 | $2.85 | $2.77 | $2.84 | $2.84 | 54,084 |
| 2017-11-20 | $2.93 | $2.93 | $2.75 | $2.85 | $2.85 | 63,482 |
| 2017-11-17 | $2.65 | $2.93 | $2.62 | $2.93 | $2.93 | 42,948 |
| 2017-11-16 | $2.72 | $2.72 | $2.62 | $2.65 | $2.65 | 36,930 |
| 2017-11-15 | $2.50 | $2.87 | $2.50 | $2.85 | $2.85 | 209,719 |
| 2017-11-14 | $2.31 | $2.50 | $2.30 | $2.49 | $2.49 | 116,646 |
| 2017-11-13 | $2.30 | $2.35 | $2.30 | $2.31 | $2.31 | 71,131 |
| 2017-11-10 | $2.27 | $2.35 | $2.27 | $2.30 | $2.30 | 48,768 |
| 2017-11-09 | $2.20 | $2.30 | $2.20 | $2.27 | $2.27 | 32,960 |
| 2017-11-08 | $2.26 | $2.28 | $2.20 | $2.20 | $2.20 | 30,366 |
| 2017-11-07 | $2.16 | $2.26 | $2.10 | $2.25 | $2.25 | 28,347 |
| 2017-11-06 | $2.22 | $2.25 | $2.08 | $2.15 | $2.15 | 63,719 |
| 2017-11-03 | $2.25 | $2.35 | $2.16 | $2.20 | $2.20 | 58,705 |
| 2017-11-02 | $2.25 | $2.36 | $2.20 | $2.29 | $2.29 | 26,987 |
| 2017-11-01 | $2.22 | $2.27 | $2.20 | $2.25 | $2.25 | 17,565 |
| 2017-10-31 | $2.32 | $2.42 | $2.22 | $2.22 | $2.22 | 36,750 |
| 2017-10-30 | $2.40 | $2.40 | $2.31 | $2.32 | $2.32 | 15,296 |
| 2017-10-27 | $2.29 | $2.45 | $2.21 | $2.40 | $2.40 | 39,556 |
| 2017-10-26 | $2.12 | $2.20 | $2.08 | $2.20 | $2.20 | 22,101 |
| 2017-10-25 | $2.27 | $2.30 | $2.10 | $2.10 | $2.10 | 44,018 |
| 2017-10-24 | $2.56 | $2.56 | $2.25 | $2.32 | $2.32 | 72,183 |
| 2017-10-23 | $2.80 | $2.80 | $2.56 | $2.60 | $2.60 | 46,172 |
| 2017-10-20 | $2.88 | $2.95 | $2.73 | $2.78 | $2.78 | 82,839 |
| 2017-10-19 | $2.84 | $2.88 | $2.83 | $2.88 | $2.88 | 47,135 |
| 2017-10-18 | $2.92 | $2.92 | $2.81 | $2.87 | $2.87 | 72,650 |
| 2017-10-17 | $2.74 | $2.98 | $2.74 | $2.95 | $2.95 | 68,335 |
| 2017-10-16 | $2.71 | $2.72 | $2.60 | $2.72 | $2.72 | 38,768 |
| 2017-10-13 | $2.63 | $2.70 | $2.62 | $2.65 | $2.65 | 18,118 |
| 2017-10-12 | $2.30 | $2.68 | $2.30 | $2.60 | $2.60 | 46,019 |
| 2017-10-11 | $2.60 | $2.67 | $2.32 | $2.35 | $2.35 | 72,385 |
| 2017-10-10 | $2.60 | $2.73 | $2.56 | $2.57 | $2.57 | 35,892 |
| 2017-10-09 | $2.87 | $2.87 | $2.60 | $2.70 | $2.70 | 26,589 |
| 2017-10-06 | $2.96 | $3.00 | $2.83 | $2.85 | $2.85 | 25,712 |
| 2017-10-05 | $2.95 | $3.00 | $2.90 | $3.00 | $3.00 | 72,047 |
| 2017-10-04 | $2.97 | $2.97 | $2.80 | $2.90 | $2.90 | 10,348 |
| 2017-10-03 | $3.00 | $3.00 | $2.87 | $3.00 | $3.00 | 30,194 |
| 2017-10-02 | $3.00 | $3.10 | $2.90 | $3.02 | $3.02 | 67,523 |
| 2017-09-29 | $2.80 | $3.04 | $2.80 | $2.85 | $2.85 | 52,289 |
| 2017-09-28 | $3.05 | $3.05 | $2.65 | $2.79 | $2.79 | 40,293 |
| 2017-09-27 | $2.89 | $3.05 | $2.65 | $3.02 | $3.02 | 66,393 |
| 2017-09-26 | $2.97 | $3.22 | $2.95 | $2.95 | $2.95 | 46,006 |
| 2017-09-25 | $2.70 | $3.00 | $2.65 | $2.92 | $2.92 | 28,219 |
| 2017-09-22 | $2.74 | $2.75 | $2.65 | $2.67 | $2.67 | 43,073 |
| 2017-09-21 | $2.75 | $2.82 | $2.65 | $2.75 | $2.75 | 44,313 |
| 2017-09-20 | $2.89 | $2.90 | $2.71 | $2.73 | $2.73 | 83,078 |
| 2017-09-19 | $3.06 | $3.06 | $2.71 | $2.83 | $2.83 | 19,943 |
| 2017-09-18 | $3.12 | $3.24 | $2.91 | $3.00 | $3.00 | 65,812 |
| 2017-09-15 | $3.03 | $3.08 | $3.00 | $3.04 | $3.04 | 11,124 |
| 2017-09-14 | $3.11 | $3.11 | $3.00 | $3.02 | $3.02 | 28,836 |
| 2017-09-13 | $3.16 | $3.16 | $3.10 | $3.11 | $3.11 | 13,522 |
| 2017-09-12 | $3.30 | $3.30 | $3.10 | $3.16 | $3.16 | 36,758 |
| 2017-09-11 | $3.30 | $3.45 | $3.30 | $3.30 | $3.30 | 27,081 |
| 2017-09-08 | $3.42 | $3.43 | $3.35 | $3.40 | $3.40 | 10,742 |
| 2017-09-07 | $3.29 | $3.43 | $3.29 | $3.29 | $3.29 | 84,610 |
| 2017-09-06 | $3.15 | $3.38 | $3.15 | $3.29 | $3.29 | 91,118 |
| 2017-09-05 | $3.23 | $3.23 | $3.12 | $3.15 | $3.15 | 27,640 |
| 2017-09-01 | $3.20 | $3.28 | $3.15 | $3.20 | $3.20 | 65,400 |
| 2017-08-31 | $3.15 | $3.20 | $3.05 | $3.10 | $3.10 | 71,594 |
| 2017-08-30 | $3.20 | $3.20 | $3.04 | $3.04 | $3.04 | 104,438 |
| 2017-08-29 | $3.39 | $3.39 | $3.01 | $3.03 | $3.03 | 105,284 |
| 2017-08-28 | $3.25 | $3.25 | $3.05 | $3.05 | $3.05 | 51,011 |
| 2017-08-25 | $3.29 | $3.29 | $3.13 | $3.13 | $3.13 | 78,137 |
| 2017-08-24 | $3.13 | $3.40 | $3.13 | $3.18 | $3.18 | 125,476 |
| 2017-08-23 | $3.25 | $3.44 | $3.25 | $3.25 | $3.25 | 37,248 |
| 2017-08-22 | $3.06 | $3.45 | $3.05 | $3.35 | $3.35 | 155,494 |
| 2017-08-21 | $3.06 | $3.14 | $3.00 | $3.13 | $3.13 | 23,066 |
| 2017-08-18 | $3.15 | $3.15 | $2.85 | $3.00 | $3.00 | 55,117 |
| 2017-08-17 | $3.06 | $3.35 | $3.06 | $3.14 | $3.14 | 37,087 |
| 2017-08-16 | $3.25 | $3.40 | $2.55 | $3.07 | $3.07 | 112,687 |
| 2017-08-15 | $3.30 | $3.40 | $3.10 | $3.40 | $3.40 | 28,330 |
| 2017-08-14 | $3.55 | $3.55 | $3.26 | $3.30 | $3.30 | 63,460 |
| 2017-08-11 | $3.50 | $3.62 | $3.49 | $3.49 | $3.49 | 26,434 |
| 2017-08-10 | $3.60 | $3.65 | $3.40 | $3.50 | $3.50 | 61,642 |
| 2017-08-09 | $3.70 | $3.80 | $3.55 | $3.55 | $3.55 | 139,115 |
| 2017-08-08 | $3.70 | $3.75 | $3.50 | $3.70 | $3.70 | 156,745 |
| 2017-08-07 | $3.70 | $3.75 | $3.65 | $3.70 | $3.70 | 38,353 |
| 2017-08-04 | $3.70 | $3.76 | $3.65 | $3.65 | $3.65 | 87,673 |
| 2017-08-03 | $3.74 | $3.80 | $3.65 | $3.65 | $3.65 | 64,535 |
| 2017-08-02 | $3.69 | $3.90 | $3.64 | $3.76 | $3.76 | 212,428 |
| 2017-08-01 | $3.65 | $3.75 | $3.48 | $3.48 | $3.48 | 14,417 |
| 2017-07-31 | $3.65 | $3.81 | $3.46 | $3.55 | $3.55 | 70,540 |
| 2017-07-28 | $3.65 | $3.85 | $3.46 | $3.60 | $3.60 | 34,157 |
| 2017-07-27 | $3.46 | $3.75 | $3.45 | $3.50 | $3.50 | 16,200 |
| 2017-07-26 | $3.80 | $3.90 | $3.40 | $3.74 | $3.74 | 17,500 |
| 2017-07-25 | $3.89 | $3.89 | $3.65 | $3.70 | $3.70 | 51,047 |
| 2017-07-24 | $3.80 | $3.90 | $3.48 | $3.90 | $3.90 | 37,161 |
| 2017-07-21 | $4.00 | $4.00 | $3.56 | $3.81 | $3.81 | 99,433 |
| 2017-07-20 | $4.00 | $4.10 | $3.90 | $4.00 | $4.00 | 89,676 |
| 2017-07-19 | $4.00 | $4.10 | $3.90 | $3.98 | $3.98 | 206,581 |
| 2017-07-18 | $3.84 | $4.10 | $3.57 | $4.00 | $4.00 | 586,724 |
| 2017-07-17 | $3.81 | $3.85 | $3.25 | $3.79 | $3.79 | 76,934 |
| 2017-07-14 | $3.41 | $4.15 | $3.35 | $3.88 | $3.88 | 216,160 |
| 2017-07-13 | $3.25 | $3.60 | $3.24 | $3.45 | $3.45 | 84,362 |
| 2017-07-12 | $3.25 | $3.25 | $3.11 | $3.25 | $3.25 | 32,895 |
| 2017-07-11 | $3.30 | $3.30 | $3.09 | $3.11 | $3.11 | 51,246 |
| 2017-07-10 | $3.42 | $3.47 | $3.10 | $3.31 | $3.31 | 36,428 |
| 2017-07-07 | $3.54 | $3.69 | $3.41 | $3.42 | $3.42 | 13,980 |
| 2017-07-06 | $3.64 | $3.90 | $3.50 | $3.60 | $3.60 | 15,470 |
| 2017-07-05 | $3.60 | $3.63 | $3.45 | $3.46 | $3.46 | 19,122 |
| 2017-07-03 | $3.69 | $3.80 | $3.59 | $3.60 | $3.60 | 12,440 |
| 2017-06-30 | $3.57 | $3.80 | $3.50 | $3.61 | $3.61 | 56,933 |
| 2017-06-29 | $3.40 | $3.69 | $3.36 | $3.50 | $3.50 | 51,747 |
| 2017-06-28 | $3.55 | $3.73 | $3.34 | $3.36 | $3.36 | 29,034 |
| 2017-06-27 | $3.95 | $3.97 | $3.26 | $3.75 | $3.75 | 52,400 |
| 2017-06-26 | $3.98 | $4.00 | $3.90 | $3.94 | $3.94 | 16,500 |
| 2017-06-23 | $3.99 | $4.05 | $3.92 | $3.95 | $3.95 | 13,700 |
| 2017-06-22 | $4.00 | $4.00 | $3.94 | $4.00 | $4.00 | 15,000 |
| 2017-06-20 | $4.15 | $4.15 | $3.80 | $4.04 | $4.04 | 36,500 |
| 2017-06-14 | $4.50 | $4.50 | $4.45 | $4.50 | $4.50 | 22,655 |
| 2017-06-13 | $4.50 | $4.50 | $4.30 | $4.50 | $4.50 | 15,669 |
| 2017-06-12 | $4.50 | $4.55 | $4.43 | $4.45 | $4.45 | 22,761 |
| 2017-06-09 | $4.44 | $4.50 | $4.41 | $4.48 | $4.48 | 18,316 |
| 2017-06-08 | $4.65 | $4.65 | $4.26 | $4.60 | $4.60 | 26,381 |
| 2017-06-07 | $4.75 | $4.75 | $4.60 | $4.65 | $4.65 | 17,146 |
| 2017-06-06 | $4.65 | $4.85 | $4.58 | $4.69 | $4.69 | 68,503 |
| 2017-06-05 | $4.68 | $4.68 | $4.50 | $4.58 | $4.58 | 17,336 |
| 2017-06-02 | $4.73 | $4.73 | $4.51 | $4.70 | $4.70 | 17,812 |
| 2017-06-01 | $4.60 | $4.70 | $4.46 | $4.67 | $4.67 | 24,465 |
| 2017-05-31 | $4.72 | $4.72 | $4.35 | $4.51 | $4.51 | 8,522 |
| 2017-05-30 | $4.74 | $4.74 | $4.44 | $4.56 | $4.56 | 23,056 |
| 2017-05-26 | $4.70 | $4.74 | $4.60 | $4.60 | $4.60 | 13,400 |
| 2017-05-25 | $4.81 | $4.90 | $4.25 | $4.60 | $4.60 | 59,657 |
| 2017-05-24 | $4.70 | $4.81 | $4.70 | $4.78 | $4.78 | 9,900 |
| 2017-05-23 | $4.75 | $4.90 | $4.60 | $4.60 | $4.60 | 91,067 |
| 2017-05-22 | $5.15 | $5.50 | $5.10 | $5.50 | $5.50 | 63,229 |
| 2017-05-19 | $5.02 | $5.20 | $5.00 | $5.00 | $5.00 | 73,032 |
| 2017-05-18 | $4.96 | $5.05 | $4.70 | $5.00 | $5.00 | 41,790 |
| 2017-05-17 | $4.70 | $4.90 | $4.41 | $4.90 | $4.90 | 62,746 |
| 2017-05-16 | $4.70 | $4.88 | $4.70 | $4.70 | $4.70 | 46,622 |
| 2017-05-15 | $4.90 | $4.90 | $4.55 | $4.60 | $4.60 | 53,069 |
| 2017-05-12 | $4.85 | $5.00 | $4.84 | $4.90 | $4.90 | 101,384 |
| 2017-05-11 | $4.72 | $5.00 | $4.71 | $4.85 | $4.85 | 96,208 |
| 2017-05-10 | $4.59 | $4.75 | $4.56 | $4.73 | $4.73 | 139,854 |
| 2017-05-09 | $4.57 | $4.62 | $4.50 | $4.60 | $4.60 | 103,921 |
| 2017-05-08 | $4.63 | $4.63 | $4.50 | $4.50 | $4.50 | 74,691 |
| 2017-05-05 | $4.70 | $4.70 | $4.50 | $4.65 | $4.65 | 49,885 |
| 2017-05-04 | $4.51 | $4.75 | $4.51 | $4.60 | $4.60 | 115,839 |
| 2017-05-03 | $4.26 | $4.51 | $4.26 | $4.43 | $4.43 | 71,993 |
| 2017-05-02 | $4.26 | $4.45 | $4.22 | $4.35 | $4.35 | 34,465 |
| 2017-05-01 | $4.39 | $4.45 | $4.10 | $4.25 | $4.25 | 55,672 |
| 2017-04-28 | $4.45 | $4.50 | $4.25 | $4.38 | $4.38 | 31,459 |
| 2017-04-27 | $4.40 | $4.52 | $4.31 | $4.50 | $4.50 | 44,957 |
| 2017-04-26 | $4.50 | $4.50 | $4.22 | $4.49 | $4.49 | 57,461 |
| 2017-04-25 | $4.35 | $4.50 | $4.30 | $4.50 | $4.50 | 26,420 |
| 2017-04-24 | $4.38 | $4.39 | $4.06 | $4.22 | $4.22 | 29,409 |
| 2017-04-21 | $4.11 | $4.50 | $4.11 | $4.35 | $4.35 | 38,817 |
| 2017-04-20 | $4.31 | $4.45 | $4.06 | $4.06 | $4.06 | 38,980 |
| 2017-04-19 | $4.30 | $4.65 | $4.30 | $4.45 | $4.45 | 29,273 |
| 2017-04-18 | $4.59 | $4.65 | $4.12 | $4.30 | $4.30 | 61,467 |
| 2017-04-17 | $4.75 | $4.75 | $4.50 | $4.50 | $4.50 | 77,262 |
| 2017-04-13 | $5.00 | $5.11 | $4.70 | $4.74 | $4.74 | 39,761 |
| 2017-04-12 | $5.00 | $5.00 | $4.80 | $4.81 | $4.81 | 70,895 |
| 2017-04-11 | $4.95 | $5.20 | $4.95 | $5.00 | $5.00 | 91,449 |
| 2017-04-10 | $4.79 | $5.05 | $4.75 | $4.85 | $4.85 | 220,425 |
| 2017-04-07 | $4.60 | $4.80 | $4.52 | $4.75 | $4.75 | 141,863 |
| 2017-04-06 | $4.45 | $4.80 | $4.40 | $4.78 | $4.78 | 230,711 |
| 2017-04-05 | $4.60 | $4.60 | $4.41 | $4.41 | $4.41 | 66,966 |
| 2017-04-04 | $4.29 | $4.60 | $4.29 | $4.50 | $4.50 | 224,921 |
| 2017-04-03 | $4.80 | $4.80 | $4.11 | $4.30 | $4.30 | 55,900 |
| 2017-03-31 | $4.50 | $4.84 | $4.45 | $4.45 | $4.45 | 182,500 |
| 2017-03-30 | $4.42 | $4.50 | $4.30 | $4.41 | $4.41 | 95,800 |
| 2017-03-29 | $4.40 | $4.70 | $4.40 | $4.42 | $4.42 | 210,700 |
| 2017-03-28 | $4.40 | $4.50 | $4.25 | $4.30 | $4.30 | 159,900 |
| 2017-03-27 | $4.67 | $4.67 | $4.35 | $4.40 | $4.40 | 78,000 |
| 2017-03-24 | $4.59 | $4.88 | $4.55 | $4.60 | $4.60 | 117,300 |
| 2017-03-23 | $4.84 | $4.88 | $4.55 | $4.55 | $4.55 | 52,500 |
| 2017-03-22 | $4.90 | $5.00 | $4.60 | $4.82 | $4.82 | 262,800 |
| 2017-03-21 | $5.00 | $5.03 | $4.90 | $4.90 | $4.90 | 90,400 |
| 2017-03-20 | $5.00 | $5.01 | $4.75 | $4.84 | $4.84 | 159,500 |
| 2017-03-17 | $5.05 | $5.05 | $4.90 | $5.00 | $5.00 | 107,000 |
| 2017-03-16 | $5.19 | $5.19 | $4.75 | $5.05 | $5.05 | 190,300 |
| 2017-03-15 | $5.80 | $6.03 | $4.55 | $5.18 | $5.18 | 502,900 |
| 2017-03-14 | $6.48 | $6.50 | $5.57 | $5.79 | $5.79 | 282,500 |
| 2017-03-13 | $7.11 | $7.95 | $6.02 | $7.75 | $7.75 | 162,100 |
| 2017-03-10 | $6.95 | $8.50 | $6.82 | $7.10 | $7.10 | 269,000 |
| 2017-03-09 | $6.00 | $7.10 | $5.75 | $7.10 | $7.10 | 339,600 |
| 2017-03-08 | $5.19 | $6.20 | $5.00 | $6.00 | $6.00 | 459,100 |
| 2017-03-07 | $4.25 | $5.50 | $4.25 | $5.10 | $5.10 | 178,700 |
| 2017-03-06 | $4.30 | $4.75 | $3.85 | $4.25 | $4.25 | 50,900 |
| 2017-03-03 | $4.65 | $4.74 | $4.25 | $4.25 | $4.25 | 22,500 |
| 2017-03-02 | $4.50 | $4.74 | $4.50 | $4.65 | $4.65 | 32,400 |
| 2017-03-01 | $4.15 | $4.57 | $4.15 | $4.57 | $4.57 | 99,300 |
| 2017-02-28 | $4.03 | $4.20 | $4.03 | $4.15 | $4.15 | 20,900 |
| 2017-02-27 | $4.05 | $4.05 | $3.99 | $4.00 | $4.00 | 32,400 |
| 2017-02-24 | $4.00 | $4.01 | $3.85 | $4.00 | $4.00 | 26,800 |
| 2017-02-23 | $4.03 | $4.05 | $3.94 | $4.04 | $4.04 | 14,900 |
| 2017-02-22 | $4.05 | $4.25 | $3.93 | $4.01 | $4.01 | 33,000 |
| 2017-02-21 | $4.30 | $4.49 | $4.00 | $4.00 | $4.00 | 20,200 |
| 2017-02-17 | $4.25 | $4.50 | $4.07 | $4.07 | $4.07 | 74,800 |
| 2017-02-16 | $4.00 | $4.25 | $3.79 | $4.10 | $4.10 | 100,700 |
| 2017-02-15 | $3.90 | $4.06 | $3.70 | $4.04 | $4.04 | 55,500 |
| 2017-02-14 | $4.25 | $4.25 | $3.90 | $3.99 | $3.99 | 15,200 |
| 2017-02-13 | $4.20 | $4.33 | $4.05 | $4.05 | $4.05 | 25,200 |
| 2017-02-10 | $4.20 | $4.50 | $4.20 | $4.20 | $4.20 | 51,300 |
| 2017-02-09 | $4.25 | $4.25 | $4.20 | $4.25 | $4.25 | 10,500 |
| 2017-02-08 | $4.25 | $4.27 | $4.17 | $4.25 | $4.25 | 17,400 |
| 2017-02-07 | $4.35 | $4.72 | $4.25 | $4.25 | $4.25 | 15,200 |
| 2017-02-06 | $4.45 | $4.70 | $4.30 | $4.35 | $4.35 | 29,100 |
| 2017-02-03 | $4.25 | $4.48 | $4.15 | $4.40 | $4.40 | 74,000 |
| 2017-02-02 | $4.45 | $4.50 | $4.15 | $4.20 | $4.20 | 26,400 |
| 2017-02-01 | $4.35 | $4.63 | $4.25 | $4.44 | $4.44 | 176,884 |
| 2017-01-31 | $4.46 | $4.60 | $4.30 | $4.41 | $4.41 | 76,874 |
| 2017-01-30 | $5.10 | $5.10 | $4.23 | $4.50 | $4.50 | 130,049 |
| 2017-01-27 | $5.12 | $5.12 | $4.90 | $5.10 | $5.10 | 64,260 |
| 2017-01-26 | $5.05 | $5.15 | $5.00 | $5.10 | $5.10 | 102,401 |
| 2017-01-25 | $4.70 | $5.08 | $4.70 | $5.00 | $5.00 | 289,475 |
| 2017-01-24 | $4.49 | $4.72 | $4.49 | $4.70 | $4.70 | 229,586 |
| 2017-01-23 | $4.41 | $4.65 | $4.25 | $4.49 | $4.49 | 218,214 |
| 2017-01-20 | $4.20 | $4.50 | $4.10 | $4.41 | $4.41 | 140,700 |
| 2017-01-19 | $4.15 | $4.60 | $4.15 | $4.18 | $4.18 | 176,829 |
| 2017-01-18 | $4.50 | $4.50 | $4.10 | $4.10 | $4.10 | 36,131 |
| 2017-01-17 | $4.90 | $4.90 | $4.40 | $4.49 | $4.49 | 79,408 |
| 2017-01-13 | $5.01 | $5.02 | $4.75 | $4.75 | $4.75 | 120,074 |
| 2017-01-12 | $4.94 | $5.07 | $4.78 | $5.07 | $5.07 | 44,982 |
| 2017-01-11 | $4.94 | $5.01 | $4.94 | $5.00 | $5.00 | 13,594 |
| 2017-01-10 | $5.00 | $5.07 | $5.00 | $5.00 | $5.00 | 7,383 |
| 2017-01-09 | $4.94 | $5.03 | $4.94 | $5.00 | $5.00 | 12,734 |
| 2017-01-06 | $5.00 | $5.05 | $4.92 | $5.00 | $5.00 | 23,902 |
| 2017-01-05 | $4.77 | $5.03 | $4.77 | $5.00 | $5.00 | 31,952 |
| 2017-01-04 | $5.00 | $5.07 | $4.76 | $5.02 | $5.02 | 26,171 |
| 2017-01-03 | $5.00 | $5.00 | $4.50 | $5.00 | $5.00 | 6,453 |
| 2016-12-30 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 3,929 |
| 2016-12-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 4,818 |
| 2016-12-28 | $5.00 | $5.00 | $4.97 | $5.00 | $5.00 | 16,082 |
| 2016-12-27 | $5.20 | $5.20 | $5.05 | $5.05 | $5.05 | 4,100 |
| 2016-12-23 | $5.20 | $5.25 | $5.05 | $5.05 | $5.05 | 29,116 |
| 2016-12-22 | $5.20 | $5.20 | $5.01 | $5.05 | $5.05 | 9,100 |
| 2016-12-21 | $5.34 | $5.34 | $5.19 | $5.19 | $5.19 | 7,412 |
| 2016-12-20 | $4.70 | $5.39 | $4.60 | $5.24 | $5.24 | 40,658 |
| 2016-12-19 | $5.13 | $5.13 | $4.47 | $4.48 | $4.48 | 21,842 |
| 2016-12-16 | $5.13 | $5.25 | $5.13 | $5.15 | $5.15 | 4,452 |
| 2016-12-15 | $5.29 | $5.64 | $5.29 | $5.35 | $5.35 | 28,692 |
| 2016-12-14 | $5.40 | $5.41 | $5.13 | $5.13 | $5.13 | 14,592 |
| 2016-12-13 | $5.35 | $5.75 | $5.35 | $5.65 | $5.65 | 10,098 |
| 2016-12-12 | $5.30 | $5.40 | $5.30 | $5.40 | $5.40 | 12,682 |
| 2016-12-09 | $5.60 | $5.65 | $5.40 | $5.40 | $5.40 | 18,801 |
| 2016-12-08 | $5.65 | $5.65 | $5.50 | $5.50 | $5.50 | 6,800 |
| 2016-12-07 | $5.30 | $5.85 | $5.30 | $5.50 | $5.50 | 62,130 |
| 2016-12-06 | $5.26 | $5.60 | $5.21 | $5.30 | $5.30 | 57,682 |
| 2016-12-05 | $5.25 | $5.30 | $5.25 | $5.25 | $5.25 | 31,859 |
| 2016-12-02 | $5.30 | $5.45 | $5.06 | $5.25 | $5.25 | 32,467 |
| 2016-12-01 | $5.54 | $5.54 | $5.25 | $5.25 | $5.25 | 10,107 |
| 2016-10-31 | $6.00 | $6.00 | $5.25 | $5.35 | $5.35 | 40,950 |
| 2016-10-28 | $5.94 | $6.02 | $5.94 | $6.00 | $6.00 | 137,412 |
| 2016-10-27 | $5.84 | $6.20 | $5.84 | $5.98 | $5.98 | 91,284 |
| 2016-10-26 | $5.76 | $6.15 | $5.66 | $5.85 | $5.85 | 42,178 |
| 2016-10-25 | $5.80 | $6.13 | $5.65 | $5.65 | $5.65 | 63,623 |
| 2016-10-24 | $5.50 | $6.25 | $5.48 | $5.85 | $5.85 | 54,842 |
| 2016-10-21 | $5.80 | $5.95 | $5.50 | $5.51 | $5.51 | 70,013 |
| 2016-10-20 | $5.75 | $5.82 | $5.65 | $5.80 | $5.80 | 58,182 |
| 2016-10-19 | $5.80 | $5.80 | $5.51 | $5.65 | $5.65 | 180,049 |
| 2016-10-18 | $6.05 | $6.05 | $5.60 | $5.75 | $5.75 | 110,278 |
| 2016-10-17 | $6.30 | $6.44 | $6.01 | $6.40 | $6.40 | 24,312 |
| 2016-10-12 | $6.30 | $7.90 | $6.30 | $6.50 | $6.50 | 47,164 |
| 2016-10-11 | $7.00 | $7.00 | $6.30 | $6.30 | $6.30 | 23,715 |
| 2016-10-10 | $7.54 | $7.55 | $6.06 | $7.00 | $7.00 | 34,908 |
| 2016-10-07 | $8.00 | $8.25 | $7.75 | $7.80 | $7.80 | 12,764 |
| 2016-10-06 | $8.50 | $8.50 | $8.00 | $8.50 | $8.50 | 25,650 |
| 2016-10-05 | $8.85 | $8.85 | $8.00 | $8.30 | $8.30 | 8,234 |
| 2016-10-04 | $9.24 | $9.24 | $8.00 | $8.75 | $8.75 | 7,686 |
| 2016-10-03 | $9.20 | $9.25 | $8.00 | $9.25 | $9.25 | 12,916 |
| 2016-09-30 | $10.50 | $10.50 | $9.70 | $9.70 | $9.70 | 16,178 |
| 2016-09-27 | $10.50 | $11.00 | $10.50 | $11.00 | $11.00 | 1,195 |
| 2016-09-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 318 |
| 2016-09-23 | $11.50 | $11.50 | $11.00 | $11.00 | $11.00 | 9,025 |
| 2016-09-22 | $11.50 | $12.00 | $11.50 | $11.50 | $11.50 | 3,204 |
| 2016-09-21 | $11.50 | $11.50 | $11.40 | $11.50 | $11.50 | 2,128 |
| 2016-09-20 | $9.80 | $10.00 | $9.75 | $10.00 | $10.00 | 33,197 |
| 2016-09-19 | $9.85 | $9.85 | $9.79 | $9.80 | $9.80 | 1,217 |
| 2016-09-16 | $9.90 | $9.90 | $9.70 | $9.70 | $9.70 | 3,800 |
| 2016-09-15 | $9.50 | $9.75 | $9.50 | $9.75 | $9.75 | 11,463 |
| 2016-09-14 | $9.10 | $9.50 | $9.10 | $9.50 | $9.50 | 8,355 |
| 2016-09-13 | $8.90 | $9.15 | $8.90 | $9.00 | $9.00 | 10,390 |
| 2016-09-12 | $8.91 | $10.00 | $8.91 | $9.50 | $9.50 | 8,501 |
| 2016-09-09 | $8.90 | $8.92 | $8.90 | $8.92 | $8.92 | 3,957 |
| 2016-09-08 | $8.50 | $9.00 | $8.49 | $8.90 | $8.90 | 18,566 |
| 2016-09-07 | $7.85 | $8.50 | $7.85 | $8.50 | $8.50 | 10,196 |
| 2016-09-06 | $7.84 | $7.85 | $7.75 | $7.84 | $7.84 | 3,498 |
| 2016-09-02 | $8.00 | $8.20 | $7.75 | $7.95 | $7.95 | 4,863 |
| 2016-09-01 | $8.50 | $8.50 | $7.75 | $7.75 | $7.75 | 18,903 |
| 2016-08-31 | $7.34 | $8.80 | $7.34 | $8.50 | $8.50 | 21,666 |
| 2016-08-30 | $7.05 | $7.20 | $7.00 | $7.05 | $7.05 | 9,778 |
| 2016-08-29 | $7.00 | $7.15 | $7.00 | $7.00 | $7.00 | 6,805 |
| 2016-08-26 | $7.00 | $7.10 | $7.00 | $7.04 | $7.04 | 57,112 |
| 2016-08-25 | $7.06 | $7.06 | $6.00 | $7.00 | $7.00 | 24,037 |
| 2016-08-24 | $7.50 | $7.50 | $6.99 | $7.00 | $7.00 | 20,969 |
| 2016-08-23 | $8.25 | $8.25 | $7.50 | $7.75 | $7.75 | 20,269 |
| 2016-08-22 | $9.00 | $9.00 | $8.00 | $8.00 | $8.00 | 10,180 |
| 2016-08-19 | $9.50 | $9.70 | $8.75 | $9.00 | $9.00 | 9,240 |
| 2016-08-18 | $12.00 | $17.50 | $9.50 | $9.50 | $9.50 | 23,523 |
| 2016-08-17 | $12.50 | $12.50 | $9.99 | $10.00 | $10.00 | 17,243 |
| 2016-08-16 | $12.75 | $12.75 | $11.50 | $11.50 | $11.50 | 2,647 |
| 2016-08-15 | $13.51 | $17.50 | $11.00 | $11.77 | $11.77 | 19,427 |
| 2016-08-12 | $14.75 | $14.75 | $14.00 | $14.20 | $14.20 | 3,798 |
| 2016-08-11 | $18.00 | $18.00 | $14.00 | $15.30 | $15.30 | 4,782 |
| 2016-08-10 | $18.00 | $21.00 | $17.75 | $21.00 | $21.00 | 832 |
| 2016-08-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 10 |
| 2016-08-08 | $15.00 | $17.00 | $10.00 | $17.00 | $17.00 | 897 |
| 2016-08-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 85 |
| 2016-08-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 50 |
| 2016-08-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 76 |
| 2016-07-25 | $17.50 | $17.50 | $17.00 | $17.00 | $17.00 | 287 |
| 2016-07-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 177 |
| 2016-07-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 4 |
| 2016-07-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 7 |
| 2016-07-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 64 |
| 2016-07-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 73 |
| 2016-07-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 450 |
| 2016-07-14 | $17.98 | $18.00 | $17.98 | $18.00 | $18.00 | 909 |
| 2016-07-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 6 |
| 2016-07-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,061 |
| 2016-07-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 122 |
| 2016-07-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 41 |
| 2016-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,441 |
| 2016-07-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 60 |
| 2016-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 60 |
| 2016-06-28 | $17.50 | $20.00 | $17.50 | $18.00 | $18.00 | 1,560 |
| 2016-06-27 | $17.50 | $17.50 | $17.00 | $17.00 | $17.00 | 1,624 |
| 2016-06-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 6 |
| 2016-06-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 166 |
| 2016-06-22 | $18.00 | $19.00 | $17.64 | $19.00 | $19.00 | 1,428 |
| 2016-06-21 | $18.00 | $18.50 | $18.00 | $18.00 | $18.00 | 2,003 |
| 2016-06-20 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 161 |
| 2016-06-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 10 |
| 2016-06-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 154 |
| 2016-06-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2 |
| 2016-06-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 79 |
| 2016-06-13 | $17.00 | $21.00 | $17.00 | $17.00 | $17.00 | 6,401 |
| 2016-06-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,000 |
| 2016-06-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 174 |
| 2016-06-08 | $20.00 | $22.00 | $16.30 | $20.00 | $20.00 | 865 |
| 2016-06-07 | $20.00 | $22.00 | $20.00 | $22.00 | $22.00 | 306 |
| 2016-06-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 71 |
| 2016-06-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,000 |
| 2016-06-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 137 |
| 2016-05-31 | $20.00 | $22.00 | $20.00 | $21.00 | $21.00 | 457 |
| 2016-05-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 46 |
| 2016-05-26 | $16.25 | $16.50 | $16.25 | $16.50 | $16.50 | 1,066 |
| 2016-05-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 504 |
| 2016-05-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,940 |
| 2016-05-23 | $15.00 | $16.00 | $14.00 | $16.00 | $16.00 | 3,607 |
| 2016-05-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,794 |
| 2016-05-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2016-05-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 802 |
| 2016-05-17 | $14.99 | $16.75 | $12.00 | $12.00 | $12.00 | 1,096 |
| 2016-05-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 58 |
| 2016-05-12 | $15.00 | $15.00 | $14.50 | $14.50 | $14.50 | 1,726 |
| 2016-05-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 311 |
| 2016-05-10 | $15.99 | $17.00 | $15.99 | $17.00 | $17.00 | 200 |
| 2016-05-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 192 |
| 2016-05-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,001 |
| 2016-05-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 102 |
| 2016-05-04 | $20.00 | $20.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2016-05-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 251 |
| 2016-05-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 103 |
| 2016-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 3 |
| 2016-04-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 4 |
| 2016-04-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 251 |
| 2016-04-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 20 |
| 2016-04-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 4 |
| 2016-04-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 20 |
| 2016-04-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 261 |
| 2016-04-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 63 |
| 2016-04-04 | $19.75 | $19.95 | $19.75 | $19.95 | $19.95 | 488 |
| 2016-04-01 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 103 |
| 2016-03-24 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 10,950 |
| 2016-03-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 120 |
| 2016-03-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 10,000 |
| 2016-03-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 12,000 |
| 2016-03-04 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 59,750 |
| 2016-03-02 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 61,500 |
| 2016-02-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 26,250 |
| 2016-02-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 77,900 |
| 2016-02-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 20,000 |
| 2016-02-10 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 189,154 |
| 2016-02-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 100 |
| 2016-02-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 7,500 |
| 2016-02-05 | $0.05 | $0.10 | $0.05 | $0.05 | $0.05 | 323,309 |
| 2016-01-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,254 |
| 2016-01-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 6,000 |
| 2016-01-19 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 9,803 |
| 2016-01-08 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 10,400 |
Ecoark Holdings (EARK) News Headlines
Recent Ecoark Holdings (EARK) News
Similar Companies to Ecoark Holdings (EARK) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |