ZT Historical Data

ZT Page 9
Download
Date Close Price change Market cap Trading volume
May 20, 1 PM $ 207.22
-2.57%
$ 552,461 $ 13,113
May 20, 12 PM $ 212.6
-6.87%
$ 566,783 $ 12,527
May 20, 11 AM $ 226.84
+15.67%
$ 604,742 $ 8,260
May 20, 10 AM $ 195.91
+3.84%
$ 522,294 $ 5,693
May 20, 9 AM $ 185.75
+11.20%
$ 495,199 $ 3,819
May 20, 8 AM $ 166.74
+2.95%
$ 444,528 $ 1,000
May 20, 7 AM $ 161.4
-0.11%
$ 430,281 $ 709
May 20, 6 AM $ 162.47
+1.32%
$ 433,147 $ 722
May 20, 4 AM $ 164.9
+3.72%
$ 439,617 $ 602
May 20, 3 AM $ 159.74
+0.00%
$ 425,867 $ 116
May 20, 1 AM $ 160.12
+0.00%
$ 426,889 $ 23
May 19, 10 AM $ 163.3
+0.00%
$ 435,357 $ 81
May 19, 6 AM $ 160.49
-0.65%
$ 427,870 $ 68
May 19, 5 AM $ 161.45
+0.00%
$ 430,422 $ 67
May 17, 12 PM $ 195.62
+0.02%
$ 521,535 $ 4,333
May 17, 1 AM $ 195.96
+0.00%
$ 522,429 $ 5,107
May 16, 5 PM $ 170.76
+2.87%
$ 455,240 $ 3,350
May 16, 10 AM $ 145.85
+0.00%
$ 388,839 $ 1,598
May 16, 9 AM $ 151.09
+0.00%
$ 402,807 $ 1,302
May 15, 6 PM $ 163.27
+0.00%
$ 435,265 $ 2,457
May 15, 2 PM $ 165.05
+0.00%
$ 440,035 $ 1,918
May 15, 10 AM $ 165.33
+1.52%
$ 440,758 $ 2,177
May 15, 5 AM $ 166.5
-3.85%
$ 443,879 $ 2,797
May 15, 4 AM $ 173.62
+1.15%
$ 462,877 $ 2,409
May 15, 3 AM $ 176.03
+0.00%
$ 469,299 $ 2,207
May 14, 2 PM $ 174.57
+0.00%
$ 465,410 $ 4,256
May 14, 1 PM $ 174.89
+0.00%
$ 466,247 $ 4,220
May 14, 7 AM $ 165.17
+9.11%
$ 440,340 $ 3,779
May 14, 6 AM $ 150.82
+4.96%
$ 402,074 $ 3,103
May 14, 2 AM $ 156.15
+4.73%
$ 416,305 $ 2,889
May 14, 1 AM $ 151.58
+0.88%
$ 404,116 $ 2,833
May 14, 12 AM $ 150.43
-5.68%
$ 401,052 $ 2,394
May 13, 11 PM $ 165.39
+0.00%
$ 440,942 $ 1,785
May 13, 4 PM $ 161.39
-0.15%
$ 430,271 $ 2,327
May 13, 3 PM $ 162.01
+12.71%
$ 431,906 $ 3,057
May 13, 1 PM $ 143.84
+0.00%
$ 383,467 $ 3,241
May 13, 12 PM $ 145.3
-2.61%
$ 387,372 $ 3,204
May 13, 11 AM $ 149.63
-0.45%
$ 398,908 $ 5,307
May 13, 10 AM $ 167.34
+0.00%
$ 446,124 $ 5,736
May 13, 9 AM $ 165.41
+6.97%
$ 440,979 $ 5,736
May 13, 8 AM $ 154.61
-0.07%
$ 412,201 $ 6,628
May 13, 6 AM $ 149.52
-8.26%
$ 398,621 $ 7,959
May 13, 5 AM $ 161.38
+0.00%
$ 430,251 $ 7,323
May 13, 3 AM $ 151.89
+0.92%
$ 404,951 $ 7,563
May 13, 2 AM $ 149.32
-2.25%
$ 398,082 $ 7,354
May 13, 1 AM $ 146.51
+0.00%
$ 390,590 $ 7,055
May 12, 9 PM $ 146.51
+0.00%
$ 390,590 $ 7,063
May 12, 7 PM $ 148.58
+0.00%
$ 396,126 $ 6,909
May 12, 4 PM $ 152.01
+0.39%
$ 405,246 $ 6,321
May 12, 2 PM $ 159.49
-0.38%
$ 425,206 $ 5,996