ZT Historical Data

ZT Page 14
Download
Date Close Price change Market cap Trading volume
Apr 30, 9 AM $ 436.38
+1.33%
$ 1.16 million $ 11,934
Apr 30, 8 AM $ 430.61
+3.05%
$ 1.15 million $ 16,022
Apr 30, 7 AM $ 354.6
+6.32%
$ 945,373 $ 12,895
Apr 30, 6 AM $ 335.43
+1.35%
$ 894,256 $ 12,551
Apr 30, 5 AM $ 331.26
+0.71%
$ 883,135 $ 12,897
Apr 30, 4 AM $ 328.83
-0.99%
$ 876,648 $ 12,400
Apr 30, 3 AM $ 333.11
-0.26%
$ 888,060 $ 12,146
Apr 30, 2 AM $ 334.12
+0.83%
$ 890,758 $ 11,923
Apr 30, 1 AM $ 328.02
-1.93%
$ 874,503 $ 11,405
Apr 30, 12 AM $ 334.88
-0.01%
$ 892,789 $ 9,253
Apr 29, 11 PM $ 334.93
+0.13%
$ 892,935 $ 9,167
Apr 29, 10 PM $ 334.45
-0.03%
$ 891,634 $ 9,044
Apr 29, 9 PM $ 334.66
-0.12%
$ 892,217 $ 8,798
Apr 29, 8 PM $ 335.05
+0.41%
$ 893,241 $ 8,780
Apr 29, 7 PM $ 333.61
-0.43%
$ 889,399 $ 8,769
Apr 29, 6 PM $ 334.62
-0.26%
$ 892,089 $ 8,726
Apr 29, 5 PM $ 335.8
+0.20%
$ 895,239 $ 10,170
Apr 29, 4 PM $ 335.15
+0.03%
$ 893,497 $ 10,590
Apr 29, 3 PM $ 334.99
+0.15%
$ 893,083 $ 10,354
Apr 29, 2 PM $ 333.77
-0.15%
$ 889,835 $ 10,092
Apr 29, 1 PM $ 339.1
-0.39%
$ 904,038 $ 10,658
Apr 29, 12 PM $ 338.86
-0.04%
$ 903,403 $ 10,575
Apr 29, 11 AM $ 338.24
+0.88%
$ 901,744 $ 10,463
Apr 29, 10 AM $ 336.81
-0.49%
$ 897,936 $ 9,545
Apr 29, 9 AM $ 338.33
-4.76%
$ 901,997 $ 9,515
Apr 29, 8 AM $ 356.47
-0.17%
$ 950,345 $ 5,998
Apr 29, 7 AM $ 356.84
-1.18%
$ 951,348 $ 6,833
Apr 29, 6 AM $ 362.17
-0.93%
$ 965,557 $ 9,471
Apr 29, 5 AM $ 365.68
+0.11%
$ 974,916 $ 8,838
Apr 29, 4 AM $ 365.42
-0.11%
$ 974,205 $ 6,874
Apr 29, 3 AM $ 365.66
+0.14%
$ 974,839 $ 6,815
Apr 28, 10 PM $ 363.08
+0.00%
$ 967,981 $ 10,552
Apr 28, 9 PM $ 363.1
-0.57%
$ 968,026 $ 10,558
Apr 28, 8 PM $ 364.93
-0.07%
$ 972,909 $ 10,559
Apr 28, 7 PM $ 365.09
+0.53%
$ 973,326 $ 10,563
Apr 28, 6 PM $ 363.28
+0.28%
$ 968,492 $ 10,929
Apr 28, 5 PM $ 362.06
-1.53%
$ 965,245 $ 10,894
Apr 28, 2 PM $ 370.03
+0.00%
$ 986,499 $ 8,362
Apr 28, 1 PM $ 371.59
+0.69%
$ 990,665 $ 9,522
Apr 28, 12 PM $ 369.09
-0.01%
$ 983,995 $ 9,616
Apr 28, 11 AM $ 368.95
+0.22%
$ 983,619 $ 9,560
Apr 28, 10 AM $ 368.53
+0.34%
$ 982,499 $ 9,445
Apr 28, 9 AM $ 367.86
-0.60%
$ 980,704 $ 10,251
Apr 28, 8 AM $ 370.63
+0.89%
$ 988,093 $ 10,347
Apr 28, 7 AM $ 367.25
-1.35%
$ 979,082 $ 9,343
Apr 28, 6 AM $ 372.28
+0.31%
$ 992,498 $ 7,846
Apr 28, 5 AM $ 370.93
-0.02%
$ 988,888 $ 8,382
Apr 28, 4 AM $ 375.52
-0.11%
$ 1 million $ 9,443
Apr 28, 3 AM $ 375.91
+0.38%
$ 1 million $ 9,396
Apr 28, 2 AM $ 374.52
+0.01%
$ 998,458 $ 7,289