ZT Historical Data

ZT Page 12
Download
Date Close Price change Market cap Trading volume
May 4, 11 AM $ 284.38
-1.41%
$ 758,165 $ 29,440
May 4, 10 AM $ 287.71
+0.27%
$ 767,037 $ 33,919
May 4, 9 AM $ 288.01
-10.61%
$ 767,843 $ 35,090
May 4, 8 AM $ 321.53
+10.72%
$ 857,205 $ 36,949
May 4, 7 AM $ 289.81
-2.29%
$ 772,639 $ 34,493
May 4, 6 AM $ 296.77
-7.75%
$ 791,185 $ 32,939
May 4, 5 AM $ 310.24
-6.58%
$ 827,105 $ 33,955
May 4, 4 AM $ 332.2
+1.11%
$ 885,632 $ 34,521
May 4, 3 AM $ 329.59
+8.79%
$ 878,680 $ 35,055
May 4, 2 AM $ 319.83
-1.28%
$ 852,679 $ 32,131
May 4, 1 AM $ 323.71
+6.26%
$ 863,023 $ 32,874
May 4, 12 AM $ 304.77
-8.11%
$ 812,513 $ 29,991
May 3, 11 PM $ 329.7
+1.87%
$ 878,971 $ 30,869
May 3, 10 PM $ 322.85
+2.59%
$ 860,716 $ 29,710
May 3, 9 PM $ 314.5
+5.33%
$ 838,452 $ 28,476
May 3, 8 PM $ 298.51
+0.46%
$ 795,835 $ 28,411
May 3, 7 PM $ 297.13
+0.84%
$ 792,146 $ 28,487
May 3, 6 PM $ 297.21
+1.39%
$ 792,368 $ 28,852
May 3, 5 PM $ 294.26
+1.04%
$ 784,503 $ 28,617
May 3, 4 PM $ 291.22
-2.27%
$ 776,383 $ 28,833
May 3, 3 PM $ 297.04
-1.02%
$ 791,918 $ 27,660
May 3, 2 PM $ 303.33
+1.69%
$ 808,685 $ 27,978
May 3, 1 PM $ 298.6
-1.49%
$ 796,061 $ 25,087
May 3, 12 PM $ 306.48
+4.48%
$ 817,080 $ 20,373
May 3, 11 AM $ 291.46
-3.50%
$ 777,021 $ 15,010
May 3, 10 AM $ 302.2
-1.72%
$ 805,656 $ 9,150
May 3, 9 AM $ 307.05
+3.78%
$ 818,583 $ 11,727
May 3, 8 AM $ 285.59
-0.07%
$ 761,389 $ 11,145
May 3, 7 AM $ 285.8
+0.03%
$ 761,948 $ 10,970
May 3, 6 AM $ 286.43
-2.04%
$ 763,611 $ 10,730
May 3, 5 AM $ 287.5
-2.49%
$ 766,462 $ 12,067
May 3, 4 AM $ 295.59
+2.57%
$ 788,043 $ 12,111
May 3, 3 AM $ 288.3
-0.29%
$ 768,612 $ 13,626
May 3, 2 AM $ 288.98
-0.72%
$ 770,421 $ 14,226
May 3, 1 AM $ 292.49
+0.69%
$ 779,787 $ 13,629
May 3, 12 AM $ 290.41
-8.06%
$ 774,228 $ 14,001
May 2, 11 PM $ 314.96
+8.51%
$ 839,672 $ 14,301
May 2, 10 PM $ 290.14
-7.85%
$ 773,505 $ 13,735
May 2, 9 PM $ 283.73
-8.49%
$ 756,412 $ 13,771
May 2, 8 PM $ 309.8
+7.92%
$ 825,921 $ 14,698
May 2, 7 PM $ 289.36
-0.43%
$ 771,434 $ 13,982
May 2, 6 PM $ 290.91
+3.76%
$ 775,556 $ 14,177
May 2, 5 PM $ 301.23
-2.50%
$ 803,082 $ 15,348
May 2, 4 PM $ 309.21
-1.17%
$ 824,348 $ 15,420
May 2, 3 PM $ 311.17
+2.48%
$ 829,579 $ 15,025
May 2, 2 PM $ 307.47
+1.50%
$ 819,723 $ 14,254
May 2, 1 PM $ 302.88
-1.01%
$ 807,474 $ 14,191
May 2, 12 PM $ 304.71
-0.58%
$ 812,345 $ 13,739
May 2, 11 AM $ 306.6
-0.65%
$ 817,406 $ 13,620
May 2, 10 AM $ 309.81
-3.18%
$ 825,945 $ 14,148