TEST (ZVZZT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 25.41 | 6.04 | 31.18 | 19.2 | 25.41 | 17.43 | 200651 |
| 1734651300 | 19.37 | 10.8 | 126.02 | 18.01 | 25.04 | 10.1 | 112977 |
| 1734564900 | 8.57 | -16.43 | -65.72 | 24.82 | 24.82 | 6.18 | 535025 |
| 1734478500 | 25 | 7.79 | 45.26 | 24.99 | 25 | 18.07 | 280690 |
| 1734392100 | 17.21 | 5.16 | 42.82 | 10.1 | 17.21 | 12.05 | 115498 |
| 1734132900 | 12.05 | -5.81 | -32.53 | 17.7 | 17.7 | 10.1 | 686625 |
| 1734046500 | 17.86 | -2.15 | -10.74 | 18.08 | 17.86 | 10.11 | 197878 |
| 1733960100 | 20.01 | -9.59 | -32.40 | 30 | 42.61 | 20 | 383496 |
| 1733873700 | 29.6 | -10.4 | -26.00 | 36 | 36 | 10 | 143445 |
| 1733787300 | 40 | -23.26 | -36.77 | 10.05 | 56.93 | 10.05 | 576893 |
| 1733528100 | 63.26 | 41.74 | 193.96 | 19.37 | 63.26 | 10.3 | 75651 |
| 1733441700 | 21.52 | 4.73 | 28.17 | 16.68 | 21.52 | 10 | 69779 |
| 1733355300 | 16.79 | -35.61 | -67.96 | 47.16 | 47.16 | 12.1 | 142544 |
| 1733268900 | 52.4 | 9.92 | 23.35 | 38.23 | 58.05 | 40.005 | 337558 |
| 1733182500 | 42.48 | 0.31 | 0.74 | 37.95 | 50 | 37.95 | 1550860 |
| 1732917840 | 42.17 | 7.23 | 20.69 | 24.85 | 42.17 | 12.1 | 73052 |
| 1732750500 | 34.94 | 7.08 | 25.41 | 27.87 | 34.94 | 27.85 | 168883 |
| 1732664100 | 27.86 | 15.57 | 126.69 | 25.02 | 35.02 | 25.02 | 362843 |
| 1732577700 | 12.29 | 0.05 | 0.41 | 12.12 | 12.94 | 10.1 | 438017 |
| 1732318500 | 12.24 | 0.94 | 8.32 | 15 | 15 | 11.14 | 339261 |
| 1732232100 | 11.3 | -20.82 | -64.82 | 28.91 | 28.91 | 11.3 | 351848 |
| 1732145700 | 32.119999 | 5.88 | 22.41 | 25 | 32.119999 | 25 | 335385 |
| 1732059300 | 26.24 | 5.06 | 23.89 | 19.06 | 26.24 | 19.05 | 689160 |
| 1731972900 | 21.18 | 5.51 | 35.16 | 15.8 | 21.18 | 15.8 | 115480 |
| 1731713700 | 15.67 | 0.03 | 0.19 | 14.08 | 17.795 | 9.9 | 10131536 |
| 1731627300 | 15.64 | -16.13 | -50.77 | 28.59 | 21.565 | 10.5 | 231071 |
| 1731540900 | 31.77 | 16.57 | 109.01 | 13.68 | 31.77 | 19.3454 | 214750 |
| 1731454500 | 15.2 | 11.55 | 316.44 | 18 | 15.2 | 10 | 153854 |
| 1731368100 | 3.65 | -115.86 | -96.95 | 119.61 | 119.61 | 1.37 | 148009 |
| 1731108900 | 119.51 | -6.49 | -5.15 | 126 | 126 | 60 | 138444 |
| 1731022500 | 126 | 40.9 | 48.06 | 32.17 | 126 | 28 | 582376 |
| 1730936100 | 85.1 | -6.9 | -7.50 | 91.99 | 91.99 | 85 | 121048 |
| 1730849700 | 92 | 49.68 | 117.39 | 32.11 | 92 | 22.53 | 604869 |
| 1730763300 | 42.32 | 9.32 | 28.24 | 32.97 | 42.32 | 25.56 | 308072 |
| 1730500500 | 33 | -0.87 | -2.57 | 30.48 | 33 | 12.16 | 119988 |
| 1730414100 | 33.87 | -82.79 | -70.97 | 104.99 | 104.99 | 11.075 | 274668 |
| 1730327700 | 116.66 | 94.03 | 415.51 | 22.61 | 116.66 | 10.59 | 249869 |
| 1730241300 | 22.63 | 10.45 | 85.80 | 18 | 22.63 | 12.145 | 728914 |
| 1730154900 | 12.18 | -58.31 | -82.72 | 63.44 | 12.18 | 10.1 | 262900 |
| 1729895700 | 70.49 | 0 | 0.00 | 70.47 | 70.49 | 70.45 | 496768 |
| 1729809300 | 70.49 | 56.13 | 390.88 | 25.2 | 70.49 | 27.605 | 57580 |
| 1729722900 | 14.36 | -109.62 | -88.42 | 112.94 | 112.94 | 12.12 | 62956 |
| 1729636500 | 123.98 | 21.58 | 21.07 | 73.73 | 135.07 | 73.73 | 288415 |
| 1729550100 | 102.4 | 15.91 | 18.40 | 77.84 | 102.4 | 77.84 | 184797 |
| 1729290900 | 86.49 | 74.7 | 633.59 | 12.18 | 105.71 | 11.95 | 97271 |
| 1729204500 | 11.79 | -38.27 | -76.45 | 45.6 | 45.6 | 10.12 | 251617 |
| 1729118100 | 50.06 | 6.63 | 15.27 | 39.09 | 50.06 | 39.07 | 282090 |
| 1729031700 | 43.43 | 18.3 | 72.82 | 25.02 | 43.43 | 22.52 | 299152 |
| 1728945300 | 25.13 | -3.17 | -11.20 | 25.04 | 32.06 | 25.04 | 542091 |
| 1728686100 | 28.3 | -4.73 | -14.32 | 24.99 | 28.3 | 24.99 | 131894 |
| 1728599700 | 33.03 | -92.97 | -73.79 | 11.01 | 33.03 | 13.065 | 657600 |
| 1728513300 | 126 | 29.3 | 30.30 | 88.09 | 126 | 87 | 187858 |
| 1728426900 | 96.7 | 49.7 | 105.74 | 42.3 | 126 | 36.08 | 215589 |
| 1728340500 | 47 | 0.41 | 0.88 | 49.98 | 60.5 | 42.9 | 442466 |
| 1728081300 | 46.59 | 21.34 | 84.51 | 25 | 46.59 | 24.98 | 358721 |
| 1727994900 | 25.25 | 4.04 | 19.05 | 23.33 | 29.91 | 10 | 287197 |
| 1727908500 | 21.21 | -2.29 | -9.74 | 21.15 | 21.21 | 21.1601 | 246245 |
| 1727822100 | 23.5 | -3.51 | -13.00 | 25.12 | 28.4 | 23 | 548695 |
| 1727735700 | 27.01 | 16.79 | 164.29 | 18 | 27.01 | 18 | 1320944 |
| 1727476500 | 10.22 | -21.74 | -68.02 | 10.25 | 12.1 | 10.1 | 744858 |
| 1727390100 | 31.96 | -8.54 | -21.09 | 40 | 40 | 12.18 | 285577 |
| 1727303700 | 40.5 | -9.39 | -18.82 | 32.119999 | 40.5 | 40.25 | 399758 |
| 1727217300 | 49.89 | 11.16 | 28.81 | 34.86 | 49.89 | 12.17 | 425538 |
| 1727130900 | 38.73 | 12.73 | 48.96 | 25.11 | 38.73 | 11 | 100241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
