ZT Historical Data

ZT Page 5
Download
Date Close Price change Market cap Trading volume
Jun 23, 3 AM $ 241.76
+0.00%
$ 644,524 $ 6,208
Jun 23, 2 AM $ 239.6
+0.00%
$ 638,777 $ 7,263
Jun 22, 9 PM $ 240.23
+0.00%
$ 640,440 $ 6,684
Jun 22, 4 PM $ 226.74
+0.48%
$ 604,493 $ 7,012
Jun 22, 2 PM $ 224.41
+0.00%
$ 598,267 $ 6,946
Jun 22, 12 PM $ 223.27
+2.31%
$ 595,230 $ 7,094
Jun 22, 10 AM $ 210.87
+0.00%
$ 562,172 $ 6,380
Jun 22, 9 AM $ 212.4
+0.00%
$ 566,266 $ 7,249
Jun 22, 7 AM $ 213.29
+0.11%
$ 568,619 $ 7,002
Jun 22, 6 AM $ 215.96
-0.50%
$ 575,757 $ 6,559
Jun 22, 5 AM $ 224.96
+0.13%
$ 599,733 $ 5,579
Jun 22, 4 AM $ 224.6
+0.81%
$ 598,777 $ 5,601
Jun 22, 3 AM $ 223.14
+5.48%
$ 594,893 $ 5,973
Jun 22, 2 AM $ 210.35
+0.00%
$ 560,805 $ 4,550
Jun 21, 7 PM $ 206.52
+0.00%
$ 550,576 $ 8,265
Jun 21, 3 PM $ 206.03
+0.05%
$ 549,273 $ 7,826
Jun 21, 12 PM $ 205.61
-1.97%
$ 548,149 $ 8,049
Jun 21, 11 AM $ 210.26
-0.83%
$ 560,546 $ 9,512
Jun 21, 9 AM $ 212.54
-1.28%
$ 566,643 $ 16,304
Jun 21, 4 AM $ 223.46
+0.07%
$ 595,736 $ 24,522
Jun 21, 3 AM $ 223.12
+1.10%
$ 594,844 $ 24,147
Jun 21, 2 AM $ 220.88
+0.22%
$ 588,870 $ 23,727
Jun 21, 1 AM $ 220.71
+0.00%
$ 588,402 $ 23,552
Jun 21, 12 AM $ 220.48
-13.66%
$ 587,811 $ 23,545
Jun 20, 1 PM $ 258.19
-0.87%
$ 688,323 $ 24,385
Jun 20, 12 PM $ 261.29
-2.09%
$ 696,594 $ 25,474
Jun 20, 11 AM $ 266.03
+2.23%
$ 709,229 $ 24,577
Jun 20, 10 AM $ 257.94
-4.58%
$ 687,679 $ 22,173
Jun 20, 9 AM $ 268.65
+15.74%
$ 716,226 $ 14,975
Jun 20, 8 AM $ 231.94
+12.60%
$ 618,352 $ 10,269
Jun 20, 4 AM $ 214.18
+0.00%
$ 571,007 $ 7,299
Jun 20, 1 AM $ 212.21
+0.00%
$ 565,743 $ 7,822
Jun 19, 10 PM $ 211.06
+0.00%
$ 562,698 $ 8,101
Jun 19, 6 PM $ 214.32
+0.00%
$ 571,369 $ 8,270
Jun 19, 5 PM $ 221.22
-0.37%
$ 589,774 $ 7,572
Jun 19, 2 PM $ 222.93
-0.50%
$ 594,325 $ 8,148
Jun 19, 1 PM $ 224.42
-1.67%
$ 598,306 $ 8,654
Jun 19, 12 PM $ 231.29
+0.11%
$ 616,607 $ 8,894
Jun 19, 8 AM $ 230.14
+0.00%
$ 613,554 $ 12,050
Jun 19, 7 AM $ 231.36
+9.09%
$ 616,817 $ 11,469
Jun 19, 6 AM $ 212.32
-1.07%
$ 566,058 $ 9,347
Jun 19, 5 AM $ 216.25
-1.87%
$ 576,533 $ 11,235
Jun 19, 4 AM $ 223.68
-0.59%
$ 596,320 $ 10,642
Jun 18, 11 PM $ 229.14
+0.00%
$ 610,899 $ 12,361
Jun 18, 10 PM $ 229.23
+0.00%
$ 611,117 $ 12,415
Jun 18, 7 PM $ 230.39
+0.00%
$ 614,211 $ 13,010
Jun 18, 4 PM $ 234.94
+0.00%
$ -- $ 12,674
Jun 18, 3 PM $ 234.5
+1.72%
$ 625,177 $ 12,556
Jun 18, 2 PM $ 229.82
+1.04%
$ 612,695 $ 11,718
Jun 18, 1 PM $ 223.41
+1.51%
$ 595,617 $ 10,501