ZT Historical Data

ZT Page 9
Download
Date Close Price change Market cap Trading volume
Jun 10, 8 AM $ 320.6
-0.32%
$ 854,713 $ 15,126
Jun 10, 7 AM $ 321.61
-0.12%
$ 857,399 $ 16,045
Jun 10, 6 AM $ 322.27
+0.31%
$ 859,165 $ 16,191
Jun 10, 5 AM $ 322.03
-1.21%
$ 858,540 $ 17,864
Jun 10, 4 AM $ 325.88
+0.99%
$ 868,805 $ 18,284
Jun 10, 3 AM $ 323.08
-2.30%
$ 861,334 $ 18,015
Jun 10, 2 AM $ 345.27
+0.00%
$ 920,501 $ 22,370
Jun 10, 1 AM $ 344.49
+2.29%
$ 918,423 $ 23,317
Jun 10, 12 AM $ 337.04
-3.11%
$ 898,556 $ 24,850
Jun 9, 11 PM $ 346.08
+1.95%
$ 922,648 $ 25,618
Jun 9, 10 PM $ 339.5
+1.92%
$ 905,120 $ 25,139
Jun 9, 9 PM $ 332.74
-0.06%
$ 887,088 $ 24,804
Jun 9, 8 PM $ 332.83
+0.42%
$ 887,327 $ 25,123
Jun 9, 7 PM $ 331.31
+0.42%
$ 883,261 $ 25,050
Jun 9, 6 PM $ 329.86
+0.38%
$ 879,414 $ 24,857
Jun 9, 5 PM $ 328.44
+0.02%
$ 875,613 $ 24,961
Jun 9, 4 PM $ 328.33
+0.00%
$ 875,326 $ 25,710
Jun 9, 3 PM $ 328.24
+0.03%
$ 875,092 $ 25,660
Jun 9, 2 PM $ 327.87
-2.12%
$ 874,098 $ 26,693
Jun 9, 1 PM $ 336.08
+0.23%
$ 896,000 $ 27,404
Jun 9, 12 PM $ 336.02
-0.20%
$ 895,820 $ 34,847
Jun 9, 11 AM $ 336.05
-0.26%
$ 895,906 $ 34,908
Jun 9, 10 AM $ 336.7
-1.05%
$ 897,637 $ 35,406
Jun 9, 9 AM $ 340.43
-0.02%
$ 907,599 $ 36,046
Jun 9, 8 AM $ 339.77
-4.52%
$ 905,831 $ 36,084
Jun 9, 7 AM $ 355.53
-0.74%
$ 947,852 $ 36,115
Jun 9, 6 AM $ 357.89
+3.44%
$ 954,134 $ 37,352
Jun 9, 5 AM $ 344.28
+0.79%
$ 917,862 $ 36,718
Jun 9, 4 AM $ 341.88
-5.60%
$ 911,449 $ 37,944
Jun 9, 3 AM $ 363
+12.80%
$ 967,771 $ 38,744
Jun 9, 2 AM $ 320.21
+6.61%
$ 853,690 $ 33,344
Jun 9, 1 AM $ 299.34
+0.35%
$ 798,046 $ 30,292
Jun 9, 12 AM $ 297.88
-3.46%
$ 794,149 $ 28,943
Jun 8, 11 PM $ 308.95
-0.44%
$ 823,659 $ 29,165
Jun 8, 10 PM $ 310.24
+0.00%
$ 827,104 $ 28,404
Jun 8, 9 PM $ 310.43
+0.85%
$ 827,612 $ 28,344
Jun 8, 8 PM $ 308.37
-0.12%
$ 822,115 $ 27,875
Jun 8, 7 PM $ 308.6
+0.07%
$ 822,736 $ 27,861
Jun 8, 6 PM $ 308.42
+0.62%
$ 822,252 $ 28,688
Jun 8, 5 PM $ 306.41
-1.72%
$ 816,882 $ 30,629
Jun 8, 4 PM $ 312.1
+0.03%
$ 832,057 $ 30,233
Jun 8, 3 PM $ 312.3
+0.24%
$ 832,579 $ 30,757
Jun 8, 2 PM $ 317.31
+0.34%
$ 845,943 $ 30,568
Jun 8, 1 PM $ 303.2
-11.36%
$ 808,322 $ 27,371
Jun 8, 12 PM $ 341.08
-0.02%
$ 909,314 $ 26,480
Jun 8, 11 AM $ 341.46
-0.46%
$ 910,333 $ 26,495
Jun 8, 10 AM $ 342.88
-1.48%
$ 914,112 $ 28,789
Jun 8, 9 AM $ 348.6
-1.18%
$ 929,377 $ 29,907
Jun 8, 8 AM $ 353.61
+0.14%
$ 942,735 $ 31,565
Jun 8, 7 AM $ 354.94
+3.70%
$ 946,258 $ 33,475