ZT Historical Data

ZT Page 21
Download
Date Close Price change Market cap Trading volume
Mar 3, 3 PM $ 683.13
-0.79%
$ 1.82 million $ 1,865
Mar 3, 2 PM $ 686.23
+0.00%
$ 1.83 million $ 1,149
Mar 3, 1 PM $ 693.57
+0.00%
$ 1.85 million $ 867
Mar 3, 12 PM $ 679.19
+0.00%
$ 1.81 million $ 401
Mar 3, 6 AM $ 684.2
+0.00%
$ 1.82 million $ 6,764
Mar 3, 5 AM $ 643.51
-6.68%
$ 1.72 million $ 6,704
Mar 3, 4 AM $ 718.79
+9.13%
$ 1.92 million $ 5,477
Mar 3, 3 AM $ 668.33
-11.74%
$ 1.78 million $ 2,979
Mar 3, 2 AM $ 646.84
+0.00%
$ 1.72 million $ 204
Mar 2, 2 AM $ 515.49
+0.00%
$ 1.37 million $ 15,623
Mar 1, 12 PM $ 502.3
+12.63%
$ 1.34 million $ 13,871
Mar 1, 5 AM $ 426.1
+0.00%
$ 1.14 million $ 10,977
Mar 1, 3 AM $ 435.29
+0.00%
$ 1.16 million $ 10,163
Feb 28, 11 AM $ 444.11
-0.02%
$ 1.18 million $ 9,682
Feb 16, 1 AM $ 332.12
-0.04%
$ 885,421 $ 52
Feb 12, 6 AM $ 358.32
+0.00%
$ 955,271 $ 8
Feb 11, 12 PM $ 345.58
+0.00%
$ 921,323 $ 3,940
Feb 11, 6 AM $ 349.62
-4.65%
$ 932,099 $ 3,762
Feb 11, 5 AM $ 343.06
+0.00%
$ 914,602 $ 305
Feb 11, 4 AM $ 344.72
-0.09%
$ 919,013 $ 235
Feb 11, 1 AM $ 343.96
+0.00%
$ 917,009 $ 143
Feb 10, 10 PM $ 338.71
+0.03%
$ 902,994 $ 11
Feb 10, 5 AM $ 366.48
+1.25%
$ 977,032 $ 160
Feb 10, 3 AM $ 360.25
-0.07%
$ 960,433 $ 119
Feb 10, 2 AM $ 359.76
+0.33%
$ 959,115 $ 88
Feb 10, 1 AM $ 359
-1.79%
$ 957,085 $ 75
Feb 9, 5 AM $ 358.28
+0.44%
$ 955,178 $ 229
Feb 7, 10 AM $ 342.82
+6.43%
$ 913,967 $ 912
Feb 7, 3 AM $ 327.39
+0.00%
$ 872,824 $ 5,651
Feb 7, 2 AM $ 324.03
+0.00%
$ 863,870 $ 5,489
Feb 6, 7 PM $ 340.19
+0.00%
$ 906,945 $ 5,173
Feb 6, 12 PM $ 368.58
-0.81%
$ 982,625 $ 4,990
Feb 6, 11 AM $ 371.78
+0.00%
$ 991,158 $ 4,966
Feb 5, 3 PM $ 391.95
+3.17%
$ 1.04 million $ 5,327
Feb 5, 12 PM $ 381.37
-0.52%
$ 1.02 million $ 4,049
Feb 5, 7 AM $ 399.08
+0.00%
$ 1.06 million $ 4,241
Feb 5, 2 AM $ 428.92
+0.00%
$ 1.14 million $ 7,597
Feb 4, 4 PM $ 430.23
-5.45%
$ 1.15 million $ 6,028
Feb 4, 1 PM $ 451.9
+0.00%
$ 1.2 million $ 1,387
Feb 4, 9 AM $ 460.94
+0.56%
$ 1.23 million $ 923
Feb 4, 8 AM $ 461.17
+1.12%
$ 1.22 million $ 919
Feb 4, 3 AM $ 448.52
+0.06%
$ 1.2 million $ 327
Feb 2, 3 PM $ 446.43
+0.00%
$ 1.19 million $ 1,332
Feb 1, 1 PM $ 476.32
+0.00%
$ 1.27 million $ 5,256
Feb 1, 8 AM $ 485.02
+0.00%
$ 1.29 million $ 5,376
Feb 1, 6 AM $ 470.47
+0.00%
$ 1.25 million $ 4,884
Feb 1, 5 AM $ 482.65
-1.26%
$ 1.29 million $ 4,838
Feb 1, 2 AM $ 538.48
+0.00%
$ 1.44 million $ 3,324
Jan 31, 8 PM $ 592.22
+0.00%
$ 1.58 million $ 375
Jan 31, 1 PM $ 586.66
+0.00%
$ 1.56 million $ 15