ZT Historical Data

ZT Page 18
Download
Date Close Price change Market cap Trading volume
Apr 21, 8 PM $ 394.58
-0.30%
$ 1.05 million $ 26,085
Apr 21, 7 PM $ 395.63
-0.22%
$ 1.05 million $ 25,564
Apr 21, 6 PM $ 396.15
-0.25%
$ 1.06 million $ 25,452
Apr 21, 5 PM $ 397.36
+0.66%
$ 1.06 million $ 25,629
Apr 21, 4 PM $ 394.73
-0.65%
$ 1.05 million $ 25,637
Apr 21, 3 PM $ 397.18
+0.94%
$ 1.06 million $ 26,533
Apr 21, 2 PM $ 393.36
+0.11%
$ 1.05 million $ 26,688
Apr 21, 1 PM $ 392.85
-1.05%
$ 1.05 million $ 24,197
Apr 21, 12 PM $ 397.51
-0.11%
$ 1.06 million $ 23,676
Apr 21, 11 AM $ 397.99
-0.06%
$ 1.06 million $ 25,352
Apr 21, 10 AM $ 397.87
-0.31%
$ 1.06 million $ 25,547
Apr 21, 9 AM $ 399.69
-2.12%
$ 1.07 million $ 26,002
Apr 21, 8 AM $ 408.19
+0.25%
$ 1.09 million $ 25,898
Apr 21, 7 AM $ 407.11
-0.31%
$ 1.09 million $ 25,834
Apr 21, 6 AM $ 408.1
-0.73%
$ 1.09 million $ 24,761
Apr 21, 5 AM $ 409.59
-0.58%
$ 1.09 million $ 24,113
Apr 21, 4 AM $ 412.79
+3.60%
$ 1.1 million $ 24,322
Apr 21, 3 AM $ 399.44
-3.46%
$ 1.06 million $ 21,191
Apr 21, 2 AM $ 413.78
+0.41%
$ 1.1 million $ 16,096
Apr 21, 1 AM $ 412.09
+0.43%
$ 1.1 million $ 15,999
Apr 21, 12 AM $ 409.74
+0.42%
$ 1.09 million $ 15,630
Apr 20, 11 PM $ 408.41
+0.02%
$ 1.09 million $ 15,068
Apr 20, 10 PM $ 408.6
-0.01%
$ 1.09 million $ 15,477
Apr 20, 9 PM $ 408.55
+0.13%
$ 1.09 million $ 15,459
Apr 20, 8 PM $ 407.84
+0.18%
$ 1.09 million $ 15,494
Apr 20, 7 PM $ 406.91
+0.24%
$ 1.08 million $ 15,639
Apr 20, 6 PM $ 406.19
+0.12%
$ 1.08 million $ 15,598
Apr 20, 5 PM $ 405.9
-0.06%
$ 1.08 million $ 17,723
Apr 20, 4 PM $ 406.1
-2.19%
$ 1.08 million $ 17,844
Apr 20, 3 PM $ 414.98
-0.25%
$ 1.11 million $ 16,642
Apr 20, 2 PM $ 415.86
-0.31%
$ 1.11 million $ 16,087
Apr 20, 1 PM $ 417.59
-0.19%
$ 1.11 million $ 16,572
Apr 20, 12 PM $ 418.94
+0.08%
$ 1.12 million $ 16,974
Apr 20, 11 AM $ 418.72
+0.03%
$ 1.12 million $ 15,440
Apr 20, 10 AM $ 418.81
+0.57%
$ 1.12 million $ 16,059
Apr 20, 9 AM $ 416.22
-0.08%
$ 1.11 million $ 14,932
Apr 20, 8 AM $ 417.22
+0.21%
$ 1.11 million $ 15,876
Apr 20, 4 AM $ 400.01
+0.00%
$ 1.07 million $ 2,678
Apr 19, 2 AM $ 423.79
+0.00%
$ 1.13 million $ 1,855
Apr 18, 8 AM $ 405.47
+0.00%
$ -- $ 1,052
Apr 18, 7 AM $ 402.04
+0.00%
$ 1.07 million $ 1,030
Apr 18, 6 AM $ 425.83
+0.19%
$ 1.14 million $ 35
Apr 17, 4 AM $ 393.14
+0.00%
$ 1.05 million $ 879
Apr 16, 9 AM $ 392.71
+1.15%
$ 1.05 million $ 4,498
Apr 16, 5 AM $ 398.73
+0.00%
$ 1.06 million $ 5,628
Apr 16, 12 AM $ 402.38
+0.00%
$ 1.07 million $ 4,138
Apr 15, 9 PM $ 396.33
+0.00%
$ 1.06 million $ 4,738
Apr 15, 8 PM $ 396.32
+0.00%
$ 1.06 million $ 4,233
Apr 15, 5 PM $ 483.12
+0.00%
$ 1.29 million $ 1,695
Apr 15, 2 PM $ 471.68
+0.00%
$ 1.26 million $ 1,575