ZT Historical Data

ZT Page 20
Download
Date Close Price change Market cap Trading volume
May 10, 5 PM $ 224.16
+0.00%
$ 597,619 $ 1,158
May 10, 4 PM $ 223.72
+0.00%
$ 596,446 $ 1,142
May 10, 3 PM $ 223.67
+0.00%
$ 596,317 $ 971
May 10, 2 PM $ 223.58
+0.00%
$ 596,056 $ 856
May 10, 10 AM $ 201.58
-9.92%
$ 537,408 $ 1,053
May 10, 9 AM $ 227.19
-0.44%
$ 605,687 $ 965
May 10, 8 AM $ 228.19
+0.00%
$ 608,348 $ 697
May 10, 6 AM $ 211.69
+0.00%
$ 564,370 $ 1,031
May 10, 5 AM $ 200.97
+0.00%
$ 535,785 $ 1,788
May 9, 1 PM $ 202.76
+0.00%
$ 540,554 $ 2,951
May 9, 12 PM $ 202.76
-1.78%
$ 540,560 $ 4,093
May 9, 9 AM $ 208.24
-0.22%
$ 555,167 $ 3,927
May 9, 8 AM $ 208.7
+1.76%
$ 556,394 $ 4,632
May 9, 7 AM $ 205.81
+0.45%
$ 548,701 $ 4,422
May 9, 6 AM $ 205.22
-3.24%
$ 547,126 $ 4,199
May 9, 5 AM $ 208.75
+0.00%
$ 556,515 $ 9,668
May 9, 3 AM $ 211.3
-0.81%
$ 563,331 $ 14,309
May 9, 2 AM $ 212.94
-1.61%
$ 567,689 $ 14,182
May 8, 5 PM $ 218.45
+0.00%
$ 582,390 $ 13,363
May 8, 2 PM $ 202.46
+0.00%
$ 539,756 $ 13,226
May 8, 1 PM $ 203
-1.13%
$ 541,208 $ 13,371
May 8, 12 PM $ 207.24
+0.00%
$ 552,514 $ 11,334
May 8, 9 AM $ 189.24
-14.36%
$ 504,510 $ 13,871
May 8, 8 AM $ 210.54
+0.00%
$ 561,292 $ 13,971
May 8, 6 AM $ 228.5
+0.36%
$ 609,181 $ 13,781
May 8, 5 AM $ 226
+3.85%
$ 602,517 $ 12,818
May 8, 4 AM $ 233.09
+0.00%
$ 621,407 $ 7,226
May 8, 3 AM $ 236.68
-9.61%
$ 630,995 $ 6,313
May 8, 2 AM $ 262.23
+0.68%
$ 699,097 $ 2,504
May 8, 12 AM $ 256.41
+0.17%
$ 683,581 $ 1,898
May 7, 10 PM $ 286.53
+0.00%
$ 763,895 $ 1,557
May 7, 3 PM $ 269.57
+0.00%
$ 718,672 $ 2,269
May 7, 2 PM $ 268.25
+0.00%
$ 715,164 $ 2,292
May 7, 1 PM $ 270
+0.00%
$ 719,818 $ 2,540
May 7, 12 PM $ 263.71
-0.13%
$ 703,058 $ 2,473
May 7, 10 AM $ 268.02
+0.00%
$ 714,532 $ 2,536
May 7, 7 AM $ 284.24
+0.00%
$ -- $ 2,050
May 7, 6 AM $ 297.05
+6.94%
$ 791,935 $ 1,822
May 7, 5 AM $ 285.02
+4.49%
$ 759,867 $ 1,988
May 7, 4 AM $ 279.01
-1.24%
$ 743,842 $ 2,129
May 7, 3 AM $ 278.66
+4.90%
$ 742,913 $ 2,202
May 7, 2 AM $ 267.27
-12.94%
$ 712,546 $ 2,306
May 6, 10 PM $ 277.69
+0.00%
$ 740,323 $ 2,769
May 6, 9 PM $ 277.66
+0.00%
$ 740,234 $ 3,032
May 6, 5 PM $ 287.05
+0.26%
$ 765,268 $ 3,504
May 6, 4 PM $ 287.62
+0.00%
$ 766,801 $ 2,535
May 6, 3 PM $ 295.08
-0.07%
$ 786,682 $ 2,602
May 6, 2 PM $ 295.06
-0.53%
$ 786,641 $ 2,487
May 6, 12 PM $ 284.6
+0.00%
$ 758,736 $ 2,093
May 6, 11 AM $ 282.93
+0.00%
$ 754,295 $ 2,159