ZT Historical Data

ZT Page 4
Download
Date Close Price change Market cap Trading volume
May 31, 3 PM $ 277.62
-0.06%
$ 740,146 $ 14,175
May 31, 2 PM $ 277.96
+0.65%
$ 741,050 $ 15,802
May 31, 1 PM $ 276.7
-0.63%
$ 737,680 $ 15,616
May 31, 12 PM $ 278.8
+0.29%
$ 743,284 $ 15,528
May 31, 11 AM $ 277.38
-4.25%
$ 739,499 $ 14,069
May 31, 10 AM $ 289.86
+1.27%
$ 772,755 $ 12,643
May 31, 9 AM $ 285.28
+3.49%
$ 760,551 $ 12,740
May 31, 8 AM $ 275.5
-1.33%
$ 734,492 $ 12,048
May 31, 7 AM $ 280.33
+0.06%
$ 747,355 $ 12,884
May 31, 6 AM $ 280.94
-0.31%
$ 748,977 $ 12,521
May 31, 5 AM $ 282.04
-0.24%
$ 751,915 $ 12,821
May 31, 4 AM $ 282.66
+0.83%
$ 753,583 $ 13,705
May 31, 3 AM $ 278.77
-3.27%
$ 743,190 $ 13,308
May 31, 2 AM $ 288.13
-2.48%
$ 768,156 $ 11,630
May 31, 1 AM $ 296.74
-3.12%
$ 791,111 $ 12,476
May 31, 12 AM $ 306.9
+0.50%
$ 818,196 $ 13,042
May 30, 11 PM $ 305.14
-1.87%
$ 813,501 $ 15,778
May 30, 10 PM $ 310.27
-0.41%
$ 827,177 $ 14,986
May 30, 9 PM $ 311.12
+0.57%
$ 829,450 $ 20,400
May 30, 8 PM $ 308.64
+0.44%
$ 822,834 $ 20,732
May 30, 7 PM $ 307.07
-0.01%
$ 818,656 $ 20,581
May 30, 6 PM $ 307.96
-0.11%
$ 821,027 $ 21,073
May 30, 5 PM $ 308.26
-1.08%
$ 821,816 $ 24,350
May 30, 4 PM $ 312.67
+1.11%
$ 833,573 $ 37,187
May 30, 3 PM $ 312.67
-5.30%
$ 833,580 $ 38,225
May 30, 2 PM $ 331.64
-1.57%
$ 884,159 $ 39,991
May 30, 1 PM $ 335.6
-1.08%
$ 894,714 $ 40,956
May 30, 12 PM $ 339.4
-1.17%
$ 904,844 $ 42,270
May 30, 11 AM $ 343.12
+0.00%
$ 914,752 $ 43,086
May 30, 10 AM $ 343.6
+0.35%
$ 916,042 $ 43,375
May 30, 9 AM $ 341.42
+0.95%
$ 910,235 $ 43,487
May 30, 8 AM $ 335.13
+1.12%
$ 893,469 $ 41,891
May 30, 7 AM $ 331.68
-0.09%
$ 884,258 $ 42,346
May 30, 6 AM $ 332.04
-2.22%
$ 885,215 $ 43,813
May 30, 5 AM $ 340.62
+3.18%
$ 908,105 $ 45,189
May 30, 4 AM $ 329.74
-0.76%
$ 879,088 $ 44,269
May 30, 3 AM $ 331.54
+0.13%
$ 883,888 $ 44,881
May 30, 2 AM $ 331.19
-2.22%
$ 882,942 $ 45,275
May 30, 1 AM $ 338.67
-2.60%
$ 902,884 $ 45,705
May 30, 12 AM $ 348.33
-5.13%
$ 928,658 $ 47,056
May 29, 11 PM $ 366.91
+0.20%
$ 978,195 $ 46,886
May 29, 10 PM $ 366.14
-8.74%
$ 976,133 $ 47,482
May 29, 9 PM $ 401.14
-0.80%
$ 1.07 million $ 45,627
May 29, 8 PM $ 403.92
-0.06%
$ 1.08 million $ 45,181
May 29, 7 PM $ 404.05
+0.44%
$ 1.08 million $ 45,711
May 29, 6 PM $ 403.05
+4.33%
$ 1.07 million $ 46,865
May 29, 5 PM $ 389.99
+15.50%
$ 1.04 million $ 42,007
May 29, 4 PM $ 337.8
+6.72%
$ 900,562 $ 22,964
May 29, 3 PM $ 316.63
+2.85%
$ 844,134 $ 20,042
May 29, 2 PM $ 302.7
+2.03%
$ 806,991 $ 18,874