ZT Historical Data

ZT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 15, 8 AM $ 275.87
-0.18%
$ 735,474 $ 65,860
Jun 15, 7 AM $ 277.45
-0.20%
$ 739,687 $ 66,903
Jun 15, 5 AM $ 278.43
+4.45%
$ 742,296 $ 67,483
Jun 15, 4 AM $ 268.36
+0.00%
$ 715,454 $ 63,833
Jun 15, 2 AM $ 267.85
+0.89%
$ 714,086 $ 64,242
Jun 15, 1 AM $ 257.23
+0.00%
$ 685,775 $ 68,267
Jun 15, 12 AM $ 257.23
+0.05%
$ 685,775 $ 68,031
Jun 14, 11 PM $ 257.94
+0.00%
$ 687,662 $ 69,301
Jun 14, 8 PM $ 261.38
+0.00%
$ 696,849 $ 73,053
Jun 14, 7 PM $ 261.54
-0.14%
$ 697,260 $ 81,297
Jun 14, 6 PM $ 264
-1.56%
$ 703,834 $ 82,443
Jun 14, 5 PM $ 268.53
-1.31%
$ 715,909 $ 86,116
Jun 14, 4 PM $ 271.74
+0.88%
$ 724,449 $ 85,802
Jun 14, 3 PM $ 269.84
-11.32%
$ 719,388 $ 87,597
Jun 14, 2 PM $ 304.18
+29.53%
$ 810,943 $ 85,596
Jun 14, 1 PM $ 232.52
+1.16%
$ 619,909 $ 59,737
Jun 14, 12 PM $ 230.64
+0.00%
$ 614,888 $ 59,541
Jun 14, 11 AM $ 229.22
+13.64%
$ 611,097 $ 58,707
Jun 14, 10 AM $ 201.7
-16.26%
$ 537,725 $ 40,955
Jun 14, 9 AM $ 240.77
+0.01%
$ 641,900 $ 29,368
Jun 14, 8 AM $ 242.13
-4.20%
$ 645,507 $ 29,160
Jun 14, 7 AM $ 252.65
-0.96%
$ 673,568 $ 28,126
Jun 14, 6 AM $ 254.97
-1.44%
$ 679,741 $ 28,093
Jun 14, 5 AM $ 258.59
-1.93%
$ 689,394 $ 28,357
Jun 14, 4 AM $ 263.61
-1.26%
$ 702,778 $ 28,926
Jun 14, 3 AM $ 266.19
+0.00%
$ 709,665 $ 36,692
Jun 14, 2 AM $ 267.92
+0.00%
$ 714,281 $ 38,864
Jun 14, 1 AM $ 268.04
-0.11%
$ 714,598 $ 39,260
Jun 14, 12 AM $ 272.11
+3.31%
$ 725,457 $ 38,431
Jun 13, 11 PM $ 265.69
+3.40%
$ 708,333 $ 30,746
Jun 13, 10 PM $ 256.18
+0.46%
$ 682,975 $ 28,742
Jun 13, 9 PM $ 249.47
-0.31%
$ 665,088 $ 29,329
Jun 13, 8 PM $ 250.83
-9.33%
$ 668,714 $ 32,688
Jun 13, 7 PM $ 278.98
-8.09%
$ 743,760 $ 31,539
Jun 13, 6 PM $ 301.61
+5.64%
$ 804,103 $ 29,600
Jun 13, 5 PM $ 282.65
+1.75%
$ 753,556 $ 24,221
Jun 13, 4 PM $ 281.02
-0.49%
$ 749,197 $ 26,303
Jun 13, 3 PM $ 282.26
-0.08%
$ 752,507 $ 26,618
Jun 13, 1 PM $ 280.12
+1.69%
$ 746,809 $ 26,176
Jun 13, 11 AM $ 277.48
+0.00%
$ 739,775 $ 26,053
Jun 13, 8 AM $ 276.98
+0.03%
$ 738,441 $ 28,338
Jun 13, 7 AM $ 278.12
+1.44%
$ 741,466 $ 28,800
Jun 13, 6 AM $ 273.88
+1.26%
$ 730,171 $ 29,893
Jun 13, 5 AM $ 270.39
+1.04%
$ 720,853 $ 28,977
Jun 13, 4 AM $ 267.56
+2.50%
$ 713,322 $ 29,008
Jun 13, 3 AM $ 259.9
-19.50%
$ 692,883 $ 26,149
Jun 13, 2 AM $ 327.32
+0.18%
$ 872,627 $ 22,457
Jun 13, 12 AM $ 322.71
-0.12%
$ 860,332 $ 21,908
Jun 12, 11 PM $ 325.81
+0.62%
$ 868,613 $ 22,142
Jun 12, 10 PM $ 317.79
+1.76%
$ 847,236 $ 20,164