ZT Historical Data

ZT Page 8
Download
Date Close Price change Market cap Trading volume
Jun 12, 9 PM $ 305.61
+10.74%
$ 814,766 $ 17,630
Jun 12, 8 PM $ 275.79
-0.27%
$ 735,255 $ 11,308
Jun 12, 7 PM $ 276.54
+0.92%
$ 737,263 $ 11,161
Jun 12, 6 PM $ 275.57
-0.01%
$ 734,682 $ 10,762
Jun 12, 5 PM $ 275.37
-1.21%
$ 734,139 $ 11,480
Jun 12, 4 PM $ 281.76
-1.91%
$ 751,164 $ 11,364
Jun 12, 1 PM $ 286.26
-1.32%
$ 763,161 $ 11,324
Jun 12, 10 AM $ 294.3
-0.09%
$ 784,605 $ 19,614
Jun 12, 9 AM $ 295.6
-0.49%
$ 788,064 $ 19,792
Jun 12, 8 AM $ 297.15
+1.74%
$ 792,195 $ 18,374
Jun 12, 7 AM $ 288.23
+0.02%
$ 768,424 $ 17,034
Jun 12, 6 AM $ 287.38
-0.18%
$ 766,162 $ 16,697
Jun 12, 5 AM $ 287.8
-1.52%
$ 767,265 $ 16,957
Jun 12, 4 AM $ 291.21
+0.04%
$ 776,371 $ 17,743
Jun 12, 2 AM $ 291.64
+0.09%
$ 777,523 $ 19,835
Jun 11, 6 PM $ 290.43
+0.69%
$ 774,292 $ 23,295
Jun 11, 5 PM $ 289.02
+1.02%
$ 770,533 $ 22,804
Jun 11, 4 PM $ 285.3
+0.00%
$ 760,620 $ 22,764
Jun 11, 3 PM $ 285.17
-3.51%
$ 760,267 $ 22,796
Jun 11, 2 PM $ 297.2
+1.15%
$ 792,346 $ 22,650
Jun 11, 1 PM $ 293.81
-2.70%
$ 783,302 $ 24,686
Jun 11, 12 PM $ 304.35
-1.86%
$ 811,404 $ 24,023
Jun 11, 11 AM $ 311.76
-6.32%
$ 831,157 $ 24,051
Jun 11, 10 AM $ 337.11
-1.39%
$ 898,728 $ 23,456
Jun 11, 9 AM $ 342.26
-0.48%
$ 912,465 $ 23,148
Jun 11, 8 AM $ 343.84
-0.08%
$ 916,670 $ 23,853
Jun 11, 7 AM $ 341.8
+1.78%
$ 911,242 $ 23,847
Jun 11, 6 AM $ 335.82
+1.25%
$ 895,299 $ 23,711
Jun 11, 5 AM $ 331.5
-0.76%
$ 883,778 $ 21,375
Jun 11, 4 AM $ 334.05
-0.85%
$ 890,577 $ 21,135
Jun 11, 3 AM $ 334.7
+0.00%
$ 892,317 $ 22,981
Jun 11, 2 AM $ 334.18
+1.86%
$ 890,924 $ 23,348
Jun 11, 1 AM $ 325.28
-1.60%
$ 867,208 $ 22,883
Jun 11, 12 AM $ 340.41
-1.52%
$ 907,534 $ 22,992
Jun 10, 11 PM $ 350.61
+0.00%
$ 934,725 $ 24,308
Jun 10, 10 PM $ 350.75
+0.22%
$ 935,093 $ 24,553
Jun 10, 9 PM $ 349.97
-2.40%
$ 933,032 $ 24,952
Jun 10, 8 PM $ 358.39
+0.11%
$ 955,465 $ 24,233
Jun 10, 7 PM $ 357.98
+0.38%
$ 954,368 $ 24,273
Jun 10, 6 PM $ 356.61
-0.35%
$ 950,726 $ 24,413
Jun 10, 5 PM $ 357.81
+0.19%
$ 953,910 $ 24,516
Jun 10, 4 PM $ 357.71
-0.83%
$ 953,667 $ 24,364
Jun 10, 3 PM $ 360.83
+0.70%
$ 961,965 $ 24,267
Jun 10, 2 PM $ 357.98
+0.99%
$ 954,366 $ 23,366
Jun 10, 1 PM $ 354.07
+7.03%
$ 943,956 $ 22,171
Jun 10, 12 PM $ 330.21
+0.46%
$ 880,334 $ 17,000
Jun 10, 11 AM $ 328.92
+2.32%
$ 876,899 $ 16,872
Jun 10, 10 AM $ 321.25
+0.70%
$ 856,454 $ 14,524
Jun 10, 9 AM $ 317.36
-1.07%
$ 846,093 $ 14,381
Jun 10, 8 AM $ 320.6
-0.32%
$ 854,713 $ 15,126