ZT Historical Data

ZT Page 8
Download
Date Close Price change Market cap Trading volume
May 23, 12 PM $ 404.72
+3.13%
$ 1.08 million $ 127,843
May 23, 11 AM $ 392.46
+2.86%
$ 1.05 million $ 121,248
May 23, 10 AM $ 379.66
+2.88%
$ 1.01 million $ 113,967
May 23, 9 AM $ 369.04
+0.93%
$ 983,852 $ 109,816
May 23, 8 AM $ 365.69
-20.85%
$ 974,928 $ 106,306
May 23, 7 AM $ 461.92
+5.33%
$ 1.23 million $ 101,691
May 23, 6 AM $ 439.2
+3.43%
$ 1.17 million $ 82,626
May 23, 5 AM $ 426.31
+30.85%
$ 1.14 million $ 71,837
May 23, 4 AM $ 324.64
+7.80%
$ 865,503 $ 17,316
May 23, 3 AM $ 301.04
+5.35%
$ 802,570 $ 12,585
May 23, 2 AM $ 285.46
+3.36%
$ 761,037 $ 10,016
May 23, 1 AM $ 276.42
-1.86%
$ 736,925 $ 7,121
May 23, 12 AM $ 282.86
-6.10%
$ 754,100 $ 7,363
May 22, 11 PM $ 300.56
-0.94%
$ 801,299 $ 7,400
May 22, 10 PM $ 303.96
+0.80%
$ 810,352 $ 7,479
May 22, 9 PM $ 301.71
-0.10%
$ 804,371 $ 6,514
May 22, 8 PM $ 301.39
+1.41%
$ 803,517 $ 6,341
May 22, 7 PM $ 296.17
+0.40%
$ 789,582 $ 6,246
May 22, 6 PM $ 294.23
-1.03%
$ 784,417 $ 6,435
May 22, 3 PM $ 303.94
+1.79%
$ 810,316 $ 5,851
May 22, 2 PM $ 304.7
+0.56%
$ 812,327 $ 5,628
May 22, 1 PM $ 302.83
+7.23%
$ 807,348 $ 5,384
May 22, 12 PM $ 249.96
+0.00%
$ 666,406 $ 4,014
May 22, 11 AM $ 281.74
+2.14%
$ 751,109 $ 3,975
May 22, 10 AM $ 271.79
-6.99%
$ 724,595 $ 3,780
May 22, 9 AM $ 289.7
+9.40%
$ 772,336 $ 3,267
May 22, 8 AM $ 263.28
+2.82%
$ 701,907 $ 3,746
May 22, 7 AM $ 257.18
-6.54%
$ 685,633 $ 3,598
May 22, 5 AM $ 280.56
+6.78%
$ 747,977 $ 4,675
May 22, 4 AM $ 265.01
+4.40%
$ 706,525 $ 4,513
May 22, 3 AM $ 253.1
+0.04%
$ 674,774 $ 4,680
May 22, 2 AM $ 264.64
+0.00%
$ 705,517 $ 6,362
May 22, 1 AM $ 264.54
+2.65%
$ 705,253 $ 6,371
May 21, 11 PM $ 238.75
+0.88%
$ 636,508 $ 5,076
May 21, 10 PM $ 238.94
+0.00%
$ 637,025 $ 4,994
May 21, 9 PM $ 237
-0.44%
$ 631,831 $ 4,972
May 21, 8 PM $ 237.46
+2.52%
$ 633,060 $ 4,750
May 21, 7 PM $ 231.44
-0.54%
$ 617,019 $ 4,544
May 21, 6 PM $ 232.43
+3.29%
$ 619,656 $ 4,134
May 21, 5 PM $ 225.92
+1.99%
$ 602,294 $ 3,869
May 21, 9 AM $ 205.62
+0.00%
$ 548,188 $ 14,699
May 21, 8 AM $ 199.97
+0.00%
$ 533,109 $ 14,843
May 21, 7 AM $ 203.78
+0.00%
$ 543,282 $ 14,815
May 21, 6 AM $ 206.04
-6.23%
$ 549,291 $ 16,618
May 21, 5 AM $ 217.62
-0.91%
$ 580,163 $ 15,582
May 21, 4 AM $ 216.09
-1.21%
$ 576,087 $ 15,328
May 21, 3 AM $ 218.69
+6.52%
$ 583,025 $ 15,552
May 21, 2 AM $ 210.11
+0.67%
$ 560,165 $ 13,749
May 21, 12 AM $ 192.94
+0.00%
$ 514,372 $ 12,151
May 20, 1 PM $ 207.22
-2.57%
$ 552,461 $ 13,113