TEST (ZVZZT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721774100 | 25.09 | -0.11 | -0.44 | 25.09 | 25.2 | 25.09 | 708365 |
| 1721687700 | 25.2 | -12.44 | -33.05 | 37.6 | 25.2 | 12.1 | 159864 |
| 1721428500 | 37.64 | 9.04 | 31.61 | 12.16 | 37.64 | 12.16 | 83349 |
| 1721342100 | 28.6 | 0.4 | 1.42 | 25.38 | 28.615 | 28.51 | 500645 |
| 1721255700 | 28.2 | -0.75 | -2.59 | 28.92 | 31.56 | 28.2 | 711941 |
| 1721169300 | 28.95 | -0.03 | -0.10 | 26.08 | 29.09 | 26.06 | 521339 |
| 1721082900 | 28.98 | 3.98 | 15.92 | 25.05 | 30.77 | 25.02 | 513418 |
| 1720823700 | 25 | -7.8 | -23.78 | 25.05 | 25.05 | 25 | 624047 |
| 1720737300 | 32.799999 | 21.73 | 196.30 | 12.16 | 32.799999 | 11 | 877586 |
| 1720650900 | 11.07 | -1.18 | -9.63 | 12.22 | 12.54 | 11.01 | 523619 |
| 1720564500 | 12.25 | -78.75 | -86.54 | 91.01 | 91.01 | 12.1 | 144584 |
| 1720478100 | 91 | 78.84 | 648.36 | 25.08 | 91 | 22.55 | 104014 |
| 1720218900 | 12.16 | -3.32 | -21.45 | 15 | 12.21 | 11 | 557625 |
| 1720040640 | 15.48 | -46.85 | -75.16 | 62.28 | 62.28 | 11.17 | 114214 |
| 1719959700 | 62.33 | 37.19 | 147.93 | 25 | 62.33 | 25 | 215324 |
| 1719873300 | 25.14 | -6.94 | -21.63 | 28.87 | 28.87 | 11.5 | 110631 |
| 1719614100 | 32.08 | 0 | 0.00 | 32.08 | 32.08 | 32.08 | 32853 |
| 1719527700 | 32.08 | 16.6 | 107.24 | 24.95 | 32.17 | 12.17 | 158261 |
| 1719441300 | 15.48 | -9.55 | -38.15 | 24.99 | 15.48 | 11 | 125223 |
| 1719354900 | 25.03 | 8.53 | 51.70 | 18.7 | 25.03 | 15.3 | 188722 |
| 1719268500 | 16.5 | -31.55 | -65.66 | 12.1 | 17 | 10.33 | 145044 |
| 1719009300 | 48.05 | 0.05 | 0.10 | 48.05 | 51.695 | 43 | 126200 |
| 1718922900 | 48 | 21.08 | 78.31 | 32.21 | 48 | 25.1 | 218367 |
| 1718750100 | 26.92 | 6.44 | 31.45 | 25.04 | 35 | 25.025 | 76309 |
| 1718663700 | 20.48 | -11.68 | -36.32 | 28.94 | 28.94 | 11.55 | 304871 |
| 1718404500 | 32.159999 | -3.84 | -10.67 | 36 | 39.07 | 25.11 | 106942 |
| 1718318100 | 36 | 7.48 | 26.23 | 28.47 | 39.05 | 12.17 | 91355 |
| 1718231700 | 28.52 | -3.45 | -10.79 | 31.9 | 32.025 | 12.17 | 1019066 |
| 1718145300 | 31.97 | -8.28 | -20.57 | 36.23 | 36.23 | 11 | 233003 |
| 1718058900 | 40.25 | 15.23 | 60.87 | 25.08 | 48.08 | 25 | 181652 |
| 1717799700 | 25.02 | -74.98 | -74.98 | 12.1 | 25.02 | 12.1 | 95190 |
| 1717713300 | 100 | 76.25 | 321.05 | 22 | 100 | 22 | 314427 |
| 1717626900 | 23.75 | 2.75 | 13.10 | 25.01 | 25.07 | 23.5375 | 1522357 |
| 1717540500 | 21 | 4.77 | 29.39 | 16.25 | 26.63 | 16.25 | 120497 |
| 1717454100 | 16.23 | -8.79 | -35.13 | 24 | 24.99 | 11 | 251471 |
| 1717194900 | 25.02 | -5.46 | -17.91 | 27.43 | 32.189999 | 25 | 115201 |
| 1717108500 | 30.48 | -12.52 | -29.12 | 25.15 | 30.48 | 21.525 | 234486 |
| 1717022100 | 43 | 17.9 | 71.31 | 25.05 | 59.28 | 25.05 | 149004 |
| 1716935700 | 25.1 | 8.1 | 47.65 | 23 | 25.1 | 23 | 306042 |
| 1716590100 | 17 | -11.15 | -39.61 | 28.12 | 24.99 | 17 | 171830 |
| 1716503700 | 28.15 | -4.85 | -14.70 | 33.02 | 28.15 | 13 | 223604 |
| 1716417300 | 33 | 0.03 | 0.09 | 32.9 | 33 | 32.89 | 376837 |
| 1716330900 | 32.97 | -6.12 | -15.66 | 30 | 43.75 | 26.9 | 594339 |
| 1716244500 | 39.09 | 14.13 | 56.61 | 25.08 | 39.09 | 24.98 | 384550 |
| 1715985300 | 24.96 | -0.06 | -0.24 | 24.95 | 26.33 | 24.95 | 527192 |
| 1715898900 | 25.02 | -14.83 | -37.21 | 25.02 | 25.11 | 25.02 | 280781 |
| 1715812500 | 39.85 | 17.35 | 77.11 | 20.25 | 39.85 | 11 | 222762 |
| 1715726100 | 22.5 | -2.55 | -10.18 | 24.98 | 25.0301 | 22.25 | 218173 |
| 1715639700 | 25.05 | 15.74 | 169.07 | 25.04 | 25.25 | 25.04 | 343210 |
| 1715380500 | 9.31 | -60.69 | -86.70 | 65 | 69.92 | 6.17 | 2619842 |
| 1715294100 | 70 | 8.18 | 13.23 | 76.21 | 76.21 | 57.381 | 176534 |
| 1715207700 | 61.82 | 50.23 | 433.39 | 31 | 61.82 | 12.18 | 152463 |
| 1715121300 | 11.59 | -88.44 | -88.41 | 90.03 | 12.18 | 11 | 241465 |
| 1715034900 | 100.03 | 0.03 | 0.03 | 99.97 | 102 | 89.95 | 1478897 |
| 1714775700 | 100 | 62 | 163.16 | 37.75 | 100 | 19.69 | 135835 |
| 1714689300 | 38 | -4.07 | -9.67 | 37.86 | 38 | 37 | 314491 |
| 1714602900 | 42.07 | 16.62 | 65.30 | 24 | 42.07 | 24 | 353600 |
| 1714516500 | 25.45 | -0.21 | -0.82 | 25.35 | 25.45 | 25.35 | 377539 |
| 1714430100 | 25.66 | 5.68 | 28.43 | 24.96 | 25.66 | 11 | 316413 |
| 1714170900 | 19.98 | 7.8 | 64.04 | 25 | 27.5 | 13.46 | 307264 |
| 1714084500 | 12.18 | -2.85 | -18.96 | 25 | 25.07 | 11 | 223688 |
| 1713998100 | 15.03 | -48.94 | -76.50 | 61 | 61 | 11 | 147584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
