ZT Historical Data

ZT Page 3
Download
Date Close Price change Market cap Trading volume
Jun 2, 4 PM $ 315.37
+5.84%
$ 840,776 $ 41,821
Jun 2, 3 PM $ 298.34
+14.35%
$ 795,368 $ 34,167
Jun 2, 2 PM $ 260.72
-0.44%
$ 695,070 $ 29,226
Jun 2, 1 PM $ 261.68
+1.03%
$ 697,631 $ 29,921
Jun 2, 12 PM $ 258.59
+4.86%
$ 689,411 $ 28,200
Jun 2, 11 AM $ 246.53
+3.50%
$ 657,243 $ 26,716
Jun 2, 10 AM $ 238.15
-0.34%
$ 634,913 $ 27,250
Jun 2, 9 AM $ 240.88
+0.00%
$ 642,186 $ 30,477
Jun 2, 8 AM $ 238.08
-0.95%
$ 634,728 $ 34,673
Jun 2, 7 AM $ 240.19
-0.61%
$ 640,346 $ 37,498
Jun 2, 6 AM $ 241.58
-5.53%
$ 644,065 $ 37,851
Jun 2, 5 AM $ 256.01
-4.49%
$ 682,523 $ 40,361
Jun 2, 4 AM $ 268.39
-2.68%
$ 715,524 $ 40,957
Jun 2, 3 AM $ 275.27
+2.42%
$ 733,871 $ 47,739
Jun 2, 2 AM $ 268.9
+3.89%
$ 716,874 $ 55,610
Jun 2, 1 AM $ 258.72
+5.50%
$ 689,743 $ 51,570
Jun 2, 12 AM $ 244.92
-1.75%
$ 652,964 $ 47,398
Jun 1, 11 PM $ 248.24
+0.55%
$ 661,796 $ 47,920
Jun 1, 10 PM $ 247.32
+1.36%
$ 659,361 $ 47,489
Jun 1, 9 PM $ 243.8
-0.49%
$ 649,972 $ 46,384
Jun 1, 8 PM $ 244.95
+0.57%
$ 653,046 $ 46,155
Jun 1, 7 PM $ 243.7
+0.00%
$ 649,697 $ 45,606
Jun 1, 6 PM $ 244.04
+0.04%
$ 650,620 $ 47,644
Jun 1, 5 PM $ 243.64
-0.29%
$ 649,545 $ 47,166
Jun 1, 4 PM $ 244.71
+5.66%
$ 652,391 $ 47,316
Jun 1, 3 PM $ 231.28
-3.74%
$ 616,601 $ 43,072
Jun 1, 2 PM $ 240.61
+0.84%
$ 641,473 $ 41,306
Jun 1, 1 PM $ 238.94
+0.01%
$ 637,016 $ 41,012
Jun 1, 12 PM $ 239.54
-1.08%
$ 638,622 $ 39,404
Jun 1, 11 AM $ 242.14
-1.94%
$ 645,540 $ 40,843
Jun 1, 10 AM $ 247.01
-6.53%
$ 658,516 $ 42,241
Jun 1, 9 AM $ 261.01
+11.29%
$ 695,846 $ 40,026
Jun 1, 8 AM $ 234.14
+3.74%
$ 624,212 $ 30,256
Jun 1, 7 AM $ 225.78
+0.19%
$ 601,927 $ 27,196
Jun 1, 6 AM $ 225.25
+2.92%
$ 600,518 $ 25,986
Jun 1, 5 AM $ 218.9
+2.87%
$ 583,575 $ 23,538
Jun 1, 4 AM $ 212.67
-4.70%
$ 566,980 $ 21,147
Jun 1, 3 AM $ 223.04
-17.33%
$ 594,630 $ 16,979
Jun 1, 2 AM $ 269.55
-1.04%
$ 718,632 $ 10,807
Jun 1, 1 AM $ 272.1
-1.14%
$ 725,421 $ 11,156
Jun 1, 12 AM $ 275.65
+1.60%
$ 734,870 $ 11,271
May 31, 11 PM $ 272.2
+0.29%
$ 725,690 $ 10,852
May 31, 10 PM $ 271.23
-0.34%
$ 723,108 $ 11,571
May 31, 9 PM $ 272.57
+0.28%
$ 726,676 $ 11,510
May 31, 8 PM $ 271.95
-0.12%
$ 725,016 $ 11,709
May 31, 7 PM $ 272.07
-0.47%
$ 725,340 $ 11,754
May 31, 6 PM $ 273.26
-0.32%
$ 728,515 $ 11,729
May 31, 5 PM $ 274.48
-0.54%
$ 731,761 $ 13,461
May 31, 4 PM $ 276.16
-0.42%
$ 736,235 $ 13,546
May 31, 3 PM $ 277.62
-0.06%
$ 740,146 $ 14,175