Register for real-time alerts, custom portfolio, and market movers
ZTEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.18 | 0.05 | 4.42% | 1.16 | 1.18 | 1.09 | 23,449 |
| May 09 2024 | 1.13 | 0.05 | 4.63% | 1.10 | 1.25 | 1.04 | 144,531 |
| May 08 2024 | 1.08 | -0.06 | -5.26% | 1.13 | 1.13 | 1.06 | 11,822 |
| May 07 2024 | 1.14 | 0.05 | 4.59% | 1.13 | 1.14 | 1.04 | 41,407 |
| May 06 2024 | 1.09 | 0.05 | 4.81% | 1.05 | 1.15 | 1.05 | 65,429 |
| May 03 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.07 | 1.03 | 7,205 |
| May 02 2024 | 1.03 | 0.01 | 0.99% | 1.02 | 1.06 | 1.0165 | 16,265 |
| May 01 2024 | 1.0199 | -0.02 | -1.93% | 1.03 | 1.0485 | 1.00 | 26,601 |
| Apr 30 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.08 | 1.02 | 24,835 |
| Apr 29 2024 | 1.04 | -0.02 | -1.89% | 1.11 | 1.11 | 1.04 | 15,632 |
| Apr 26 2024 | 1.06 | -0.01 | -0.93% | 1.05 | 1.11 | 1.03 | 24,773 |
| Apr 25 2024 | 1.07 | -0.08 | -6.96% | 1.13 | 1.16 | 1.06 | 17,869 |
| Apr 24 2024 | 1.15 | 0.03 | 2.68% | 1.10 | 1.16 | 1.09 | 14,225 |
| Apr 23 2024 | 1.12 | 0.01 | 0.90% | 1.09 | 1.15 | 1.09 | 15,234 |
| Apr 22 2024 | 1.11 | 0.07 | 6.73% | 1.01 | 1.11 | 1.01 | 9,689 |
| Apr 19 2024 | 1.04 | -0.07 | -6.27% | 1.10 | 1.10 | 1.02 | 24,678 |
| Apr 18 2024 | 1.1096 | -0.01 | -0.93% | 1.10 | 1.1284 | 1.06 | 5,864 |
| Apr 17 2024 | 1.12 | -0.01 | -0.88% | 1.17 | 1.17 | 1.104 | 14,965 |
| Apr 16 2024 | 1.13 | -0.02 | -1.31% | 1.1485 | 1.15 | 1.115 | 21,906 |
| Apr 15 2024 | 1.145 | -0.05 | -3.78% | 1.13 | 1.1999 | 1.13 | 20,757 |
| Apr 12 2024 | 1.19 | 0.06 | 5.31% | 1.15 | 1.20 | 1.13 | 13,248 |
| Apr 11 2024 | 1.13 | 0.04 | 3.67% | 1.13 | 1.13 | 1.04 | 20,993 |
| Apr 10 2024 | 1.09 | -0.01 | -0.91% | 1.09 | 1.09 | 1.07 | 11,151 |
| Apr 09 2024 | 1.10 | -0.03 | -2.65% | 1.12 | 1.134 | 1.03 | 18,337 |
| Apr 08 2024 | 1.13 | 0.00 | 0.00% | 1.21 | 1.21 | 1.10 | 11,304 |
| Apr 05 2024 | 1.13 | -0.03 | -2.59% | 1.16 | 1.17 | 1.11 | 23,535 |
| Apr 04 2024 | 1.16 | -0.04 | -3.33% | 1.25 | 1.25 | 1.14 | 24,593 |
| Apr 03 2024 | 1.20 | -0.01 | -0.83% | 1.22 | 1.22 | 1.1666 | 22,837 |
| Apr 02 2024 | 1.21 | 0.00 | 0.41% | 1.21 | 1.22 | 1.19 | 42,448 |
| Apr 01 2024 | 1.205 | 0.00 | 0.24% | 1.24 | 1.24 | 1.1796 | 50,887 |
| Mar 28 2024 | 1.2021 | 0.01 | 1.14% | 1.20 | 1.21 | 1.17 | 10,690 |
| Mar 27 2024 | 1.1885 | -0.03 | -2.58% | 1.22 | 1.22 | 1.15 | 49,998 |
| Mar 26 2024 | 1.22 | -0.08 | -6.15% | 1.26 | 1.26 | 1.2101 | 14,811 |
| Mar 25 2024 | 1.30 | 0.03 | 2.36% | 1.27 | 1.30 | 1.21 | 36,120 |
| Mar 22 2024 | 1.27 | -0.03 | -2.31% | 1.30 | 1.30 | 1.26 | 11,719 |
| Mar 21 2024 | 1.30 | 0.00 | 0.00% | 1.33 | 1.33 | 1.28 | 8,696 |
| Mar 20 2024 | 1.30 | 0.02 | 1.56% | 1.33 | 1.34 | 1.28 | 10,254 |
| Mar 19 2024 | 1.28 | -0.04 | -3.13% | 1.32 | 1.32 | 1.28 | 8,175 |
| Mar 18 2024 | 1.3213 | 0.06 | 4.87% | 1.24 | 1.3213 | 1.24 | 27,760 |
| Mar 15 2024 | 1.26 | -0.05 | -3.82% | 1.31 | 1.31 | 1.26 | 28,667 |
| Mar 14 2024 | 1.31 | 0.00 | 0.00% | 1.34 | 1.34 | 1.27 | 23,074 |
| Mar 13 2024 | 1.31 | 0.04 | 3.15% | 1.28 | 1.3399 | 1.28 | 27,226 |
| Mar 12 2024 | 1.27 | -0.04 | -3.05% | 1.34 | 1.34 | 1.27 | 14,368 |
| Mar 11 2024 | 1.31 | 0.02 | 1.55% | 1.30 | 1.31 | 1.2701 | 34,983 |
| Mar 08 2024 | 1.29 | 0.05 | 4.03% | 1.24 | 1.29 | 1.22 | 19,143 |
| Mar 07 2024 | 1.24 | -0.01 | -0.80% | 1.24 | 1.27 | 1.23 | 6,874 |
| Mar 06 2024 | 1.25 | 0.01 | 1.21% | 1.24 | 1.26 | 1.22 | 13,167 |
| Mar 05 2024 | 1.235 | -0.05 | -3.52% | 1.29 | 1.29 | 1.222 | 7,900 |
| Mar 04 2024 | 1.28 | 0.05 | 4.07% | 1.26 | 1.28 | 1.23 | 19,629 |
| Mar 01 2024 | 1.23 | 0.02 | 1.65% | 1.24 | 1.27 | 1.20 | 23,514 |
| Feb 29 2024 | 1.21 | -0.01 | -0.82% | 1.20 | 1.27 | 1.18 | 32,479 |
| Feb 28 2024 | 1.22 | 0.02 | 1.67% | 1.26 | 1.26 | 1.19 | 30,117 |
| Feb 27 2024 | 1.20 | -0.06 | -4.75% | 1.25 | 1.2899 | 1.20 | 24,752 |
| Feb 26 2024 | 1.2599 | 0.01 | 0.79% | 1.27 | 1.2999 | 1.21 | 13,350 |
| Feb 23 2024 | 1.25 | 0.05 | 4.16% | 1.18 | 1.25 | 1.18 | 18,206 |
| Feb 22 2024 | 1.2001 | -0.01 | -0.49% | 1.21 | 1.232 | 1.12 | 20,906 |
| Feb 21 2024 | 1.206 | 0.01 | 0.50% | 1.20 | 1.23 | 1.20 | 6,422 |
| Feb 20 2024 | 1.20 | -0.04 | -3.23% | 1.26 | 1.2699 | 1.20 | 15,454 |
| Feb 16 2024 | 1.24 | 0.03 | 2.48% | 1.30 | 1.31 | 1.17 | 11,522 |
| Feb 15 2024 | 1.21 | -0.02 | -1.63% | 1.24 | 1.24 | 1.1901 | 9,278 |
| Feb 14 2024 | 1.23 | -0.04 | -3.15% | 1.27 | 1.35 | 1.23 | 6,042 |
| Feb 13 2024 | 1.27 | -0.05 | -3.79% | 1.32 | 1.3399 | 1.26 | 11,528 |
| Feb 12 2024 | 1.32 | -0.11 | -7.69% | 1.43 | 1.4591 | 1.32 | 18,543 |
