Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZXZZT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 11.00 | 0.00 | 0.00% | 11.05 | 11.05 | 11.00 | 7,661 |
| May 17 2024 | 11.00 | 0.32 | 3.04% | 11.00 | 11.00 | 11.00 | 8,599 |
| May 16 2024 | 10.675 | 0.39 | 3.74% | 10.57 | 10.75 | 10.57 | 18,872 |
| May 15 2024 | 10.29 | 0.00 | 0.00% | 10.29 | 10.29 | 10.29 | 9,092 |
| May 14 2024 | 10.29 | 0.00 | 0.00% | 10.29 | 10.29 | 10.29 | 8,429 |
| May 13 2024 | 10.29 | 0.00 | 0.00% | 10.29 | 10.29 | 10.29 | 7,313 |
| May 10 2024 | 10.29 | 0.30 | 2.95% | 10.045 | 10.29 | 10.00 | 21,697 |
| May 09 2024 | 9.995 | 0.00 | 0.00% | 9.995 | 9.995 | 9.995 | 8,406 |
| May 08 2024 | 9.995 | 0.80 | 8.64% | 9.995 | 10.04 | 9.995 | 13,911 |
| May 07 2024 | 9.1999 | 0.00 | 0.00% | 9.40 | 9.96 | 9.1999 | 6,322 |
| May 06 2024 | 9.1999 | 0.00 | 0.00% | 9.1999 | 9.1999 | 9.1999 | 10,319 |
| May 03 2024 | 9.1999 | 0.71 | 8.36% | 9.10 | 9.20 | 9.10 | 21,483 |
| May 02 2024 | 8.49 | -0.54 | -5.93% | 8.97 | 9.15 | 8.49 | 28,210 |
| May 01 2024 | 9.025 | -0.03 | -0.28% | 25.11 | 25.11 | 9.025 | 14,244 |
| Apr 30 2024 | 9.05 | -3.05 | -25.21% | 12.00 | 12.16 | 9.05 | 42,463 |
| Apr 29 2024 | 12.10 | 1.11 | 10.10% | 11.00 | 12.10 | 11.00 | 9,513 |
| Apr 26 2024 | 10.99 | 0.38 | 3.58% | 10.95 | 10.99 | 10.79 | 30,213 |
| Apr 25 2024 | 10.61 | 1.31 | 14.09% | 10.11 | 10.61 | 9.29 | 22,661 |
| Apr 24 2024 | 9.30 | 0.20 | 2.20% | 9.30 | 9.30 | 9.30 | 9,613 |
| Apr 23 2024 | 9.10 | 0.00 | 0.00% | 9.10 | 9.10 | 9.10 | 8,432 |
| Apr 22 2024 | 9.10 | 0.00 | 0.00% | 9.10 | 9.10 | 9.10 | 11,008 |
| Apr 19 2024 | 9.10 | 0.16 | 1.79% | 9.20 | 9.25 | 9.00 | 13,477 |
| Apr 18 2024 | 8.94 | -0.05 | -0.56% | 9.00 | 9.03 | 8.71 | 16,721 |
| Apr 17 2024 | 8.99 | 0.46 | 5.39% | 8.77 | 8.99 | 8.77 | 10,622 |
| Apr 16 2024 | 8.53 | -0.02 | -0.23% | 8.53 | 8.53 | 8.53 | 305,642 |
| Apr 15 2024 | 8.55 | 0.05 | 0.59% | 8.55 | 8.55 | 8.55 | 9,216 |
| Apr 12 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 8,606 |
| Apr 11 2024 | 8.50 | 0.16 | 1.92% | 8.65 | 8.65 | 8.50 | 9,547 |
| Apr 10 2024 | 8.34 | 0.49 | 6.24% | 9.90 | 9.90 | 8.27 | 18,283 |
| Apr 09 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 3,750 |
| Apr 08 2024 | 7.85 | 0.00 | 0.00% | 8.25 | 8.25 | 7.85 | 8,632 |
| Apr 05 2024 | 7.85 | 0.01 | 0.13% | 8.25 | 8.25 | 7.85 | 8,698 |
| Apr 04 2024 | 7.84 | 0.00 | 0.00% | 7.80 | 7.84 | 7.84 | 8,472 |
| Apr 03 2024 | 7.84 | -0.01 | -0.13% | 7.92 | 7.92 | 7.80 | 9,305 |
| Apr 02 2024 | 7.85 | 0.26 | 3.36% | 7.65 | 8.36 | 7.65 | 18,152 |
| Apr 01 2024 | 7.595 | 0.00 | 0.00% | 7.59 | 7.60 | 7.59 | 8,203 |
| Mar 28 2024 | 7.595 | 0.04 | 0.46% | 7.595 | 7.595 | 7.595 | 9,610 |
| Mar 27 2024 | 7.56 | 0.00 | 0.00% | 7.56 | 7.56 | 7.56 | 6,838 |
| Mar 26 2024 | 7.56 | 0.00 | 0.00% | 7.56 | 7.56 | 7.56 | 8,017 |
| Mar 25 2024 | 7.56 | 0.00 | 0.00% | 7.56 | 7.56 | 7.56 | 6,742 |
| Mar 22 2024 | 7.56 | -0.02 | -0.20% | 7.56 | 7.56 | 7.56 | 10,211 |
| Mar 21 2024 | 7.575 | -4.68 | -38.17% | 12.25 | 12.25 | 7.00 | 6,849 |
| Mar 20 2024 | 12.252 | 0.00 | 0.02% | 12.11 | 12.252 | 12.11 | 10,374 |
| Mar 19 2024 | 12.25 | -0.28 | -2.23% | 12.11 | 12.81 | 12.11 | 14,015 |
| Mar 18 2024 | 12.53 | 0.34 | 2.79% | 12.11 | 12.53 | 12.10 | 23,566 |
| Mar 15 2024 | 12.19 | 4.32 | 54.89% | 12.10 | 12.19 | 12.10 | 12,600 |
| Mar 14 2024 | 7.87 | 0.57 | 7.81% | 8.00 | 8.00 | 7.87 | 11,710 |
| Mar 13 2024 | 7.30 | 0.30 | 4.29% | 7.70 | 7.70 | 7.30 | 9,313 |
| Mar 12 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 9,774 |
| Mar 11 2024 | 7.00 | -18.07 | -72.08% | 25.07 | 25.07 | 6.19 | 16,609 |
| Mar 08 2024 | 25.07 | 14.60 | 139.33% | 25.07 | 25.07 | 25.07 | 11,592 |
| Mar 07 2024 | 10.475 | -1.64 | -13.50% | 12.10 | 12.19 | 10.475 | 18,495 |
| Mar 06 2024 | 12.11 | -0.08 | -0.66% | 12.10 | 12.19 | 12.10 | 41,755 |
| Mar 05 2024 | 12.19 | 0.01 | 0.08% | 12.11 | 12.19 | 12.11 | 15,968 |
| Mar 04 2024 | 12.18 | -0.01 | -0.08% | 12.24 | 12.24 | 12.11 | 10,803 |
| Mar 01 2024 | 12.19 | 0.01 | 0.08% | 12.11 | 12.19 | 12.11 | 18,207 |
| Feb 29 2024 | 12.18 | -0.02 | -0.16% | 12.11 | 12.20 | 12.11 | 18,643 |
| Feb 28 2024 | 12.20 | 0.05 | 0.41% | 12.15 | 12.20 | 12.10 | 36,465 |
| Feb 27 2024 | 12.15 | 1.41 | 13.13% | 18.01 | 18.01 | 12.10 | 13,196 |
| Feb 26 2024 | 10.74 | 0.00 | 0.00% | 10.74 | 10.74 | 10.74 | 16,978 |
| Feb 23 2024 | 10.74 | 0.04 | 0.37% | 18.01 | 18.01 | 10.67 | 85,041 |
| Feb 22 2024 | 10.70 | 0.00 | 0.00% | 11.32 | 11.32 | 10.70 | 9,384 |
| Feb 21 2024 | 10.70 | -7.35 | -40.72% | 10.70 | 10.70 | 9.27 | 127,662 |
