ZTEST Electronics Inc Historical Data - ZTE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.065	-13.9784946237	0.465	0.47	0.39	221795	0.44484573	CS
4	0.07	21.2121212121	0.33	0.47	0.305	213419	0.41814787	CS
12	0.09	29.0322580645	0.31	0.47	0.285	252095	0.35970291	CS
26	0.16	66.6666666667	0.24	0.47	0.235	175097	0.33165429	CS
52	0.305	321.052631579	0.095	0.47	0.07	151578	0.28468618	CS
156	0.065	19.4029850746	0.335	0.47	0.02	68694	0.23472458	CS
260	0.245	158.064516129	0.155	0.47	0.02	48929	0.24211834	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737065100	0.44	0.01	2.33	0.42	0.44	0.4	272341
1736978700	0.43	-0.025	-5.49	0.455	0.46	0.4099999	225017
1736892300	0.455	0	0.00	0.45	0.46	0.43	242999
1736805900	0.455	0.01	2.25	0.445	0.47	0.44	213589
1736546700	0.445	-0.02	-4.30	0.465	0.465	0.435	155028
1736460300	0.465	0.02	4.49	0.445	0.465	0.44	95905
1736373900	0.445	-0.02	-4.30	0.465	0.465	0.435	48717
1736287500	0.465	0.015	3.33	0.44	0.47	0.425	128295
1736201100	0.45	-0.01	-2.17	0.46	0.47	0.44	180871
1735941900	0.46	0.03	6.98	0.43	0.465	0.4099999	342690
1735855500	0.43	-0.015	-3.37	0.43	0.45	0.415	115332
1735682700	0.445	0.045	11.25	0.42	0.47	0.38	174356
1735596300	0.4	0.03	8.11	0.395	0.42	0.375	446569
1735337100	0.37	0.0250001	7.25	0.3449999	0.37	0.34	550835
1735077900	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1734991500	0.3449999	0.0049999	1.47	0.34	0.35	0.33	218631
1734732300	0.34	0.01	3.03	0.33	0.34	0.305	216943
1734645900	0.33	0.01	3.13	0.32	0.34	0.3	349621
1734559500	0.32	-0.01	-3.03	0.33	0.335	0.295	601439
1734473100	0.33	-0.005	-1.49	0.3449999	0.3449999	0.33	323724
1734386700	0.335	0	0.00	0.335	0.34	0.31	392122
1734127500	0.335	-0.005	-1.47	0.34	0.3449999	0.31	203634
1734041100	0.34	0	0.00	0.34	0.34	0.335	65789
1733954700	0.34	-0.01	-2.86	0.335	0.3449999	0.33	88050
1733868300	0.35	0	0.00	0.35	0.35	0.335	106508
1733781900	0.35	0.0050001	1.45	0.325	0.355	0.325	148579
1733522700	0.3449999	0.0149999	4.55	0.355	0.355	0.315	86741
1733436300	0.33	0.01	3.13	0.32	0.355	0.32	282731
1733349900	0.32	-0.02	-5.88	0.36	0.36	0.32	123105
1733263500	0.34	-0.01	-2.86	0.35	0.36	0.325	211596
1733177100	0.35	0.02	6.06	0.33	0.36	0.315	495785
1732917900	0.33	0.025	8.20	0.32	0.33	0.315	375100
1732831500	0.305	0	0.00	0.305	0.31	0.3	165090
1732745100	0.305	-0.005	-1.61	0.31	0.31	0.295	540735
1732658700	0.31	-0.015	-4.62	0.32	0.325	0.305	675450
1732572300	0.325	0	0.00	0.33	0.335	0.31	549279
1732313100	0.325	0.015	4.84	0.31	0.335	0.31	136254
1732226700	0.31	0	0.00	0.315	0.315	0.31	3750
1732140300	0.31	0.01	3.33	0.31	0.31	0.2849999	190179
1732053900	0.3	-0.025	-7.69	0.33	0.33	0.2849999	581966
1731967500	0.325	0.005	1.56	0.34	0.34	0.32	139976
1731708300	0.32	-0.005	-1.54	0.315	0.34	0.315	116000
1731621900	0.325	0	0.00	0.335	0.34	0.325	535469
1731535500	0.325	-0.015	-4.41	0.34	0.34	0.325	201020
1731449100	0.34	-0.01	-2.86	0.37	0.375	0.33	361824
1731362700	0.35	-0.01	-2.78	0.365	0.365	0.3449999	123278
1731103500	0.36	0	0.00	0.365	0.37	0.36	47673
1731017100	0.36	0.01	2.86	0.37	0.37	0.355	73588
1730930700	0.35	-0.025	-6.67	0.37	0.38	0.35	134900
1730844300	0.375	0.02	5.63	0.36	0.375	0.36	38101
1730757900	0.355	-0.025	-6.58	0.37	0.38	0.355	135676
1730495100	0.38	0	0.00	0.38	0.39	0.375	173500
1730408700	0.38	0.01	2.70	0.38	0.39	0.365	80740
1730322300	0.37	-0.01	-2.63	0.385	0.385	0.365	123206
1730235900	0.38	-0.02	-5.00	0.395	0.395	0.37	214629
1730149500	0.4	0.095	31.15	0.355	0.4	0.34	1531309
1729890300	0.305	0.015	5.17	0.31	0.31	0.305	13206
1729803900	0.29	-0.01	-3.33	0.3	0.31	0.29	47500
1729717500	0.3	0.0150001	5.26	0.28	0.3	0.28	7800
1729631100	0.2849999	-0.01	-3.39	0.295	0.295	0.2849999	150500
1729544700	0.295	0	0.00	0.3	0.3	0.295	135000
1729285500	0.295	-0.01	-3.28	0.29	0.295	0.29	10079
1729199100	0.305	0.005	1.67	0.29	0.305	0.29	70500

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ZTEST Electronics Inc (ZTE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ZTEST Electronics Inc (ZTE) Historical

ZTEST Electronics Inc (ZTE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free