ZT Historical Data

ZT Page 11
Download
Date Close Price change Market cap Trading volume
May 7, 10 AM $ 268.02
+0.00%
$ 714,532 $ 2,536
May 7, 7 AM $ 284.24
+0.00%
$ -- $ 2,050
May 7, 6 AM $ 297.05
+6.94%
$ 791,935 $ 1,822
May 7, 5 AM $ 285.02
+4.49%
$ 759,867 $ 1,988
May 7, 4 AM $ 279.01
-1.24%
$ 743,842 $ 2,129
May 7, 3 AM $ 278.66
+4.90%
$ 742,913 $ 2,202
May 7, 2 AM $ 267.27
-12.94%
$ 712,546 $ 2,306
May 6, 10 PM $ 277.69
+0.00%
$ 740,323 $ 2,769
May 6, 9 PM $ 277.66
+0.00%
$ 740,234 $ 3,032
May 6, 5 PM $ 287.05
+0.26%
$ 765,268 $ 3,504
May 6, 4 PM $ 287.62
+0.00%
$ 766,801 $ 2,535
May 6, 3 PM $ 295.08
-0.07%
$ 786,682 $ 2,602
May 6, 2 PM $ 295.06
-0.53%
$ 786,641 $ 2,487
May 6, 12 PM $ 284.6
+0.00%
$ 758,736 $ 2,093
May 6, 11 AM $ 282.93
+0.00%
$ 754,295 $ 2,159
May 6, 9 AM $ 293.3
+0.95%
$ 781,950 $ 2,110
May 6, 6 AM $ 280.63
+0.00%
$ 748,169 $ 2,377
May 6, 4 AM $ 285.81
+2.11%
$ 761,958 $ 2,693
May 6, 3 AM $ 279.89
+1.34%
$ 746,191 $ 2,521
May 6, 2 AM $ 277.36
+0.33%
$ 739,439 $ 2,668
May 6, 1 AM $ 276.4
+0.27%
$ 736,893 $ 4,135
May 6, 12 AM $ 274.58
-3.98%
$ 732,034 $ 4,182
May 5, 11 PM $ 288.76
+0.74%
$ 769,840 $ 4,361
May 5, 10 PM $ 289.28
+4.31%
$ 771,228 $ 4,350
May 5, 9 PM $ 276.01
-0.90%
$ 735,837 $ 4,203
May 5, 8 PM $ 278.46
-0.17%
$ 742,362 $ 4,393
May 5, 7 PM $ 278.9
+0.21%
$ 743,538 $ 4,348
May 5, 1 PM $ 289.05
-2.81%
$ 770,610 $ 8,453
May 5, 8 AM $ 294.89
-1.88%
$ 786,170 $ 9,678
May 5, 7 AM $ 292.85
+1.25%
$ 780,735 $ 10,548
May 5, 6 AM $ 284.65
-5.47%
$ 758,879 $ 12,431
May 5, 5 AM $ 291.73
-2.40%
$ 777,765 $ 12,392
May 5, 4 AM $ 294.38
+2.32%
$ 784,806 $ 12,152
May 5, 3 AM $ 296
-2.55%
$ 789,146 $ 12,861
May 5, 2 AM $ 300.19
+2.01%
$ 800,315 $ 13,333
May 5, 1 AM $ 302.67
-1.76%
$ 806,925 $ 10,529
May 5, 12 AM $ 308.37
+1.04%
$ 822,120 $ 12,431
May 4, 11 PM $ 306.2
+1.46%
$ 816,329 $ 12,133
May 4, 10 PM $ 301.5
+1.97%
$ 803,812 $ 12,628
May 4, 9 PM $ 295.8
-0.36%
$ 788,600 $ 12,419
May 4, 8 PM $ 296.88
-0.62%
$ 791,489 $ 15,924
May 4, 7 PM $ 293.88
-1.15%
$ 783,482 $ 15,671
May 4, 6 PM $ 305.48
+10.53%
$ 814,401 $ 15,555
May 4, 5 PM $ 276.37
-4.09%
$ 736,789 $ 14,905
May 4, 4 PM $ 287.47
-0.24%
$ 766,393 $ 15,249
May 4, 3 PM $ 287.16
+0.07%
$ 765,578 $ 15,692
May 4, 2 PM $ 286.96
+3.11%
$ 765,034 $ 15,694
May 4, 1 PM $ 279.94
+0.41%
$ 746,309 $ 26,296
May 4, 12 PM $ 280.79
+1.97%
$ 748,596 $ 28,050
May 4, 11 AM $ 284.38
-1.41%
$ 758,165 $ 29,440