Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZADOWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 113.37 | -183.78 | -61.85% | 298.04 | 301.09 | 113.37 | 0 |
| May 08 2024 | 297.15 | -1.56 | -0.52% | 295.44 | 297.29 | 294.52 | 0 |
| May 07 2024 | 298.71 | 0.51 | 0.17% | 299.25 | 299.38 | 297.40 | 0 |
| May 06 2024 | 298.20 | 184.66 | 162.64% | 299.03 | 301.47 | 298.16 | 0 |
| May 03 2024 | 113.54 | 0.37 | 0.33% | 294.97 | 299.76 | 113.54 | 0 |
| May 02 2024 | 113.17 | 0.31 | 0.27% | 296.60 | 298.77 | 113.17 | 0 |
| May 01 2024 | 112.86 | -176.71 | -61.02% | 290.24 | 292.51 | 112.86 | 0 |
| Apr 30 2024 | 289.57 | -3.42 | -1.17% | 292.46 | 293.72 | 288.85 | 0 |
| Apr 29 2024 | 292.99 | 180.60 | 160.69% | 287.84 | 293.21 | 287.28 | 0 |
| Apr 26 2024 | 112.39 | -165.03 | -59.49% | 280.62 | 287.13 | 112.39 | 0 |
| Apr 25 2024 | 277.42 | 0.13 | 0.05% | 276.85 | 280.05 | 275.08 | 0 |
| Apr 24 2024 | 277.29 | 164.57 | 146.00% | 278.69 | 279.03 | 276.10 | 0 |
| Apr 23 2024 | 112.72 | -162.13 | -58.99% | 275.92 | 277.86 | 112.72 | 0 |
| Apr 22 2024 | 274.85 | 0.24 | 0.09% | 275.76 | 277.32 | 273.52 | 0 |
| Apr 19 2024 | 274.61 | 162.30 | 144.51% | 271.26 | 274.75 | 269.33 | 0 |
| Apr 18 2024 | 112.31 | -161.91 | -59.04% | 275.17 | 276.05 | 112.31 | 0 |
| Apr 17 2024 | 274.22 | -1.65 | -0.60% | 274.03 | 277.01 | 272.82 | 0 |
| Apr 16 2024 | 275.87 | -6.00 | -2.13% | 276.26 | 277.85 | 274.92 | 0 |
| Apr 15 2024 | 281.87 | 169.38 | 150.57% | 286.04 | 286.40 | 280.86 | 0 |
| Apr 12 2024 | 112.49 | -177.29 | -61.18% | 292.64 | 293.22 | 112.49 | 0 |
| Apr 11 2024 | 289.78 | 176.56 | 155.94% | 290.81 | 290.92 | 286.82 | 0 |
| Apr 10 2024 | 113.22 | -182.26 | -61.68% | 296.55 | 297.54 | 113.22 | 0 |
| Apr 09 2024 | 295.48 | 3.76 | 1.29% | 293.17 | 298.17 | 292.91 | 0 |
| Apr 08 2024 | 291.72 | 177.44 | 155.27% | 289.52 | 293.23 | 289.51 | 0 |
| Apr 05 2024 | 114.28 | -0.06 | -0.05% | 287.14 | 289.34 | 114.28 | 0 |
| Apr 04 2024 | 114.34 | -170.61 | -59.87% | 286.67 | 291.56 | 114.34 | 0 |
| Apr 03 2024 | 284.95 | -0.10 | -0.04% | 282.13 | 284.97 | 281.21 | 0 |
| Apr 02 2024 | 285.05 | 2.80 | 0.99% | 285.74 | 286.23 | 284.05 | 0 |
| Apr 01 2024 | 282.25 | 168.24 | 147.57% | 285.00 | 285.29 | 282.14 | 0 |
| Mar 28 2024 | 114.01 | -0.18 | -0.16% | 281.54 | 283.20 | 114.01 | 0 |
| Mar 27 2024 | 114.19 | -165.15 | -59.12% | 279.68 | 282.21 | 114.19 | 0 |
| Mar 26 2024 | 279.34 | 0.35 | 0.13% | 280.05 | 280.77 | 278.33 | 0 |
| Mar 25 2024 | 278.99 | 164.91 | 144.56% | 277.00 | 280.85 | 276.22 | 0 |
| Mar 22 2024 | 114.08 | -163.30 | -58.87% | 277.75 | 279.00 | 114.08 | 0 |
| Mar 21 2024 | 277.38 | 162.17 | 140.76% | 280.29 | 280.29 | 276.93 | 0 |
| Mar 20 2024 | 115.21 | -157.99 | -57.83% | 275.08 | 278.38 | 115.21 | 0 |
| Mar 19 2024 | 273.20 | -0.56 | -0.20% | 272.91 | 273.66 | 270.92 | 0 |
| Mar 18 2024 | 273.76 | -5.82 | -2.08% | 280.28 | 281.17 | 273.45 | 0 |
| Mar 15 2024 | 279.58 | 164.26 | 142.44% | 281.98 | 283.60 | 279.30 | 0 |
| Mar 14 2024 | 115.32 | -173.81 | -60.11% | 287.46 | 287.92 | 115.32 | 0 |
| Mar 13 2024 | 289.13 | 173.31 | 149.64% | 282.96 | 289.25 | 282.77 | 0 |
| Mar 12 2024 | 115.82 | -169.94 | -59.47% | 288.70 | 289.38 | 115.82 | 0 |
| Mar 11 2024 | 285.76 | 169.71 | 146.24% | 283.73 | 286.36 | 282.95 | 0 |
| Mar 08 2024 | 116.05 | -168.35 | -59.19% | 284.50 | 287.39 | 116.05 | 0 |
| Mar 07 2024 | 284.40 | 0.19 | 0.07% | 281.60 | 284.59 | 281.10 | 0 |
| Mar 06 2024 | 284.21 | 8.18 | 2.96% | 279.09 | 284.39 | 279.06 | 0 |
| Mar 05 2024 | 276.03 | 161.27 | 140.53% | 275.39 | 277.63 | 274.57 | 0 |
| Mar 04 2024 | 114.76 | 0.04 | 0.03% | 279.29 | 279.97 | 114.76 | 0 |
| Mar 01 2024 | 114.72 | -159.39 | -58.15% | 272.51 | 276.29 | 114.72 | 0 |
| Feb 29 2024 | 274.11 | 159.43 | 139.02% | 272.86 | 274.50 | 271.54 | 0 |
| Feb 28 2024 | 114.68 | -0.18 | -0.16% | 271.91 | 273.13 | 114.68 | 0 |
| Feb 27 2024 | 114.86 | -160.74 | -58.32% | 276.24 | 278.00 | 114.86 | 0 |
| Feb 26 2024 | 275.60 | 160.91 | 140.30% | 274.17 | 276.30 | 273.81 | 0 |
| Feb 23 2024 | 114.69 | -166.43 | -59.20% | 279.85 | 280.09 | 114.69 | 0 |
| Feb 22 2024 | 281.12 | -0.78 | -0.28% | 285.36 | 285.43 | 280.75 | 0 |
| Feb 21 2024 | 281.90 | 167.31 | 146.01% | 280.82 | 283.88 | 279.84 | 0 |
| Feb 20 2024 | 114.59 | 0.17 | 0.15% | 277.95 | 281.14 | 114.59 | 0 |
| Feb 16 2024 | 114.42 | -0.03 | -0.03% | 282.96 | 284.54 | 114.42 | 0 |
| Feb 15 2024 | 114.45 | 0.51 | 0.45% | 280.84 | 281.25 | 114.45 | 0 |
| Feb 14 2024 | 113.94 | -163.58 | -58.94% | 276.51 | 279.16 | 113.94 | 0 |
| Feb 13 2024 | 277.52 | -5.45 | -1.93% | 284.94 | 285.57 | 277.48 | 0 |
| Feb 12 2024 | 282.97 | 168.28 | 146.73% | 281.31 | 283.24 | 279.15 | 0 |
