ZT Historical Data

ZT Page 6
Download
Date Close Price change Market cap Trading volume
Jun 18, 1 PM $ 223.41
+1.51%
$ 595,617 $ 10,501
Jun 18, 11 AM $ 215.68
+1.30%
$ 574,996 $ 10,438
Jun 18, 10 AM $ 212.04
+0.57%
$ 565,292 $ 10,257
Jun 18, 9 AM $ 208.46
+4.75%
$ 555,750 $ 17,304
Jun 18, 8 AM $ 200.4
-0.35%
$ 534,279 $ 17,262
Jun 18, 7 AM $ 200.6
+1.89%
$ 534,805 $ 17,440
Jun 18, 6 AM $ 196.88
-0.20%
$ 524,881 $ 16,455
Jun 18, 5 AM $ 197.39
-5.38%
$ 526,233 $ 16,493
Jun 18, 4 AM $ 209.05
+0.00%
$ 557,324 $ 16,495
Jun 18, 3 AM $ 208.95
+1.11%
$ 557,049 $ 16,453
Jun 18, 1 AM $ 207.35
+0.00%
$ 552,790 $ 15,883
Jun 17, 10 PM $ 213.83
+0.00%
$ 570,058 $ 14,981
Jun 17, 2 PM $ 211.69
+0.39%
$ 564,368 $ 17,567
Jun 17, 1 PM $ 211.07
+0.00%
$ 562,709 $ 18,541
Jun 17, 11 AM $ 207.46
+2.84%
$ 553,089 $ 20,467
Jun 17, 10 AM $ 201.59
-4.09%
$ 537,430 $ 19,302
Jun 17, 9 AM $ 211
-3.02%
$ 562,538 $ 13,261
Jun 17, 8 AM $ 218.72
+0.66%
$ 583,103 $ 11,251
Jun 17, 7 AM $ 217.21
-0.30%
$ 579,072 $ 11,085
Jun 17, 6 AM $ 220.45
+0.00%
$ 587,722 $ 12,500
Jun 17, 5 AM $ 219.59
-1.40%
$ 594,025 $ 12,516
Jun 17, 4 AM $ 225.06
-1.18%
$ 600,014 $ 12,131
Jun 17, 1 AM $ 230.69
+0.00%
$ 615,007 $ 14,838
Jun 17, 12 AM $ 231.23
+0.00%
$ 616,471 $ 17,353
Jun 16, 11 PM $ 231.13
+0.78%
$ 616,202 $ 17,399
Jun 16, 10 PM $ 230.31
-0.07%
$ 614,013 $ 16,948
Jun 16, 7 PM $ 230.34
-0.27%
$ 614,091 $ 16,947
Jun 16, 4 PM $ 230.56
+0.00%
$ 614,679 $ 16,556
Jun 16, 3 PM $ 230.16
+5.79%
$ 613,616 $ 16,271
Jun 16, 2 PM $ 219.42
-0.66%
$ 584,975 $ 13,335
Jun 16, 1 PM $ 223.09
-1.01%
$ 594,770 $ 11,795
Jun 16, 12 PM $ 225.35
+1.66%
$ 600,778 $ 11,360
Jun 16, 11 AM $ 226.49
-1.73%
$ 603,812 $ 10,496
Jun 16, 10 AM $ 231.4
-3.35%
$ 616,920 $ 12,009
Jun 16, 7 AM $ 242.75
-0.83%
$ 647,169 $ 11,781
Jun 16, 6 AM $ 249.42
+0.00%
$ 664,959 $ 11,789
Jun 16, 5 AM $ 256.33
-0.01%
$ 683,369 $ 11,450
Jun 16, 3 AM $ 254.91
+0.39%
$ 679,591 $ 13,193
Jun 16, 2 AM $ 254.56
+5.21%
$ 678,647 $ 12,473
Jun 16, 1 AM $ 256.84
+0.00%
$ 684,732 $ 9,255
Jun 15, 9 PM $ 251.73
+0.00%
$ 671,116 $ 8,776
Jun 15, 8 PM $ 251.71
-0.01%
$ 671,057 $ 8,727
Jun 15, 2 PM $ 256.47
+0.00%
$ 683,759 $ 17,422
Jun 15, 1 PM $ 257.01
-1.07%
$ 685,193 $ 26,743
Jun 15, 12 PM $ 261.22
+0.07%
$ 696,409 $ 26,322
Jun 15, 11 AM $ 264.89
-3.97%
$ 706,203 $ 26,350
Jun 15, 10 AM $ 275.83
+0.00%
$ 735,373 $ 36,702
Jun 15, 9 AM $ 276.92
+0.24%
$ 738,269 $ 63,317
Jun 15, 8 AM $ 275.87
-0.18%
$ 735,474 $ 65,860
Jun 15, 7 AM $ 277.45
-0.20%
$ 739,687 $ 66,903