Register for real-time alerts, custom portfolio, and market movers
ZCON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 33.46 | -0.01 | -0.03% | 33.46 | 33.46 | 33.46 | 0 |
| May 16 2024 | 33.47 | -0.02 | -0.06% | 33.57 | 33.57 | 33.47 | 3,900 |
| May 15 2024 | 33.49 | 0.24 | 0.72% | 33.47 | 33.49 | 33.47 | 301 |
| May 14 2024 | 33.25 | 0.05 | 0.15% | 33.25 | 33.25 | 33.25 | 54 |
| May 13 2024 | 33.20 | 0.03 | 0.09% | 33.20 | 33.20 | 33.20 | 8 |
| May 10 2024 | 33.17 | -0.07 | -0.21% | 33.17 | 33.17 | 33.17 | 100 |
| May 09 2024 | 33.24 | 0.05 | 0.15% | 33.21 | 33.24 | 33.21 | 2,000 |
| May 08 2024 | 33.19 | -0.05 | -0.15% | 33.19 | 33.19 | 33.19 | 200 |
| May 07 2024 | 33.24 | 0.11 | 0.33% | 33.04 | 33.24 | 33.04 | 3,197 |
| May 06 2024 | 33.13 | 0.17 | 0.52% | 32.96 | 33.13 | 32.96 | 2,668 |
| May 03 2024 | 32.96 | 0.24 | 0.73% | 32.96 | 32.96 | 32.96 | 17 |
| May 02 2024 | 32.72 | 0.11 | 0.34% | 32.72 | 32.72 | 32.72 | 7 |
| May 01 2024 | 32.61 | 0.03 | 0.09% | 32.67 | 32.67 | 32.57 | 906 |
| Apr 30 2024 | 32.58 | -0.14 | -0.43% | 32.58 | 32.58 | 32.58 | 67 |
| Apr 29 2024 | 32.72 | 0.25 | 0.77% | 32.75 | 32.75 | 32.70 | 1,400 |
| Apr 26 2024 | 32.47 | 0.00 | 0.00% | 32.47 | 32.47 | 32.47 | 0 |
| Apr 25 2024 | 32.47 | -0.12 | -0.37% | 32.55 | 32.55 | 32.42 | 310 |
| Apr 24 2024 | 32.59 | -0.02 | -0.06% | 32.59 | 32.59 | 32.59 | 108 |
| Apr 23 2024 | 32.61 | 0.10 | 0.31% | 32.61 | 32.61 | 32.61 | 169 |
| Apr 22 2024 | 32.51 | 0.06 | 0.18% | 32.44 | 32.51 | 32.44 | 1,503 |
| Apr 19 2024 | 32.45 | -0.03 | -0.09% | 32.45 | 32.45 | 32.45 | 7 |
| Apr 18 2024 | 32.48 | -0.07 | -0.22% | 32.48 | 32.48 | 32.48 | 100 |
| Apr 17 2024 | 32.55 | -0.02 | -0.06% | 32.55 | 32.55 | 32.55 | 1 |
| Apr 16 2024 | 32.57 | -0.05 | -0.15% | 32.67 | 32.67 | 32.57 | 350 |
| Apr 15 2024 | 32.62 | -0.24 | -0.73% | 32.80 | 32.80 | 32.62 | 876 |
| Apr 12 2024 | 32.86 | -0.05 | -0.15% | 32.92 | 32.92 | 32.86 | 200 |
| Apr 11 2024 | 32.91 | 0.02 | 0.06% | 32.91 | 32.91 | 32.91 | 0 |
| Apr 10 2024 | 32.89 | -0.21 | -0.63% | 32.93 | 32.93 | 32.89 | 826 |
| Apr 09 2024 | 33.10 | 0.08 | 0.24% | 32.93 | 33.10 | 32.93 | 350 |
| Apr 08 2024 | 33.02 | -0.05 | -0.15% | 32.94 | 33.02 | 32.94 | 659 |
| Apr 05 2024 | 33.07 | 0.10 | 0.30% | 33.09 | 33.09 | 33.07 | 527 |
| Apr 04 2024 | 32.97 | -0.04 | -0.12% | 33.18 | 33.18 | 32.97 | 1,816 |
| Apr 03 2024 | 33.01 | 0.02 | 0.06% | 33.03 | 33.03 | 32.96 | 340 |
| Apr 02 2024 | 32.99 | -0.12 | -0.36% | 32.99 | 32.99 | 32.99 | 25 |
| Apr 01 2024 | 33.11 | -0.16 | -0.48% | 33.37 | 33.37 | 33.11 | 613 |
| Mar 28 2024 | 33.27 | 0.02 | 0.06% | 33.27 | 33.27 | 33.27 | 0 |
| Mar 27 2024 | 33.25 | -0.06 | -0.18% | 33.30 | 33.30 | 33.25 | 183 |
| Mar 26 2024 | 33.31 | -0.04 | -0.12% | 33.34 | 33.34 | 33.31 | 800 |
| Mar 25 2024 | 33.35 | -0.08 | -0.24% | 33.35 | 33.35 | 33.35 | 100 |
| Mar 22 2024 | 33.43 | 0.10 | 0.30% | 33.52 | 33.52 | 33.43 | 258 |
| Mar 21 2024 | 33.33 | 0.06 | 0.18% | 33.27 | 33.33 | 33.27 | 138 |
| Mar 20 2024 | 33.27 | 0.12 | 0.36% | 33.27 | 33.27 | 33.27 | 30 |
| Mar 19 2024 | 33.15 | 0.15 | 0.45% | 33.21 | 33.21 | 33.15 | 1,510 |
| Mar 18 2024 | 33.00 | -0.03 | -0.09% | 33.14 | 33.14 | 33.00 | 104 |
| Mar 15 2024 | 33.03 | -0.05 | -0.15% | 33.03 | 33.03 | 33.03 | 100 |
| Mar 14 2024 | 33.08 | -0.14 | -0.42% | 33.08 | 33.08 | 33.08 | 59 |
| Mar 13 2024 | 33.22 | -0.03 | -0.09% | 33.21 | 33.22 | 33.21 | 301 |
| Mar 12 2024 | 33.25 | 0.07 | 0.21% | 33.30 | 33.30 | 33.18 | 2,546 |
| Mar 11 2024 | 33.18 | -0.08 | -0.24% | 33.11 | 33.18 | 33.11 | 429 |
| Mar 08 2024 | 33.26 | 0.01 | 0.03% | 33.26 | 33.26 | 33.26 | 0 |
| Mar 07 2024 | 33.25 | 0.09 | 0.27% | 33.26 | 33.26 | 33.25 | 103 |
| Mar 06 2024 | 33.16 | 0.06 | 0.18% | 33.16 | 33.16 | 33.16 | 42 |
| Mar 05 2024 | 33.10 | 0.00 | 0.00% | 33.10 | 33.10 | 33.10 | 303 |
| Mar 04 2024 | 33.10 | -0.02 | -0.06% | 33.07 | 33.10 | 33.06 | 317 |
| Mar 01 2024 | 33.12 | 0.20 | 0.61% | 33.03 | 33.12 | 33.03 | 300 |
| Feb 29 2024 | 32.92 | 0.10 | 0.30% | 33.02 | 33.02 | 32.92 | 200 |
| Feb 28 2024 | 32.82 | 0.03 | 0.09% | 32.82 | 32.82 | 32.82 | 19 |
| Feb 27 2024 | 32.79 | -0.04 | -0.12% | 32.81 | 32.81 | 32.79 | 1,000 |
| Feb 26 2024 | 32.83 | -0.08 | -0.24% | 33.00 | 33.00 | 32.83 | 715 |
| Feb 23 2024 | 32.91 | 0.14 | 0.43% | 32.85 | 32.91 | 32.83 | 700 |
| Feb 22 2024 | 32.77 | 0.21 | 0.64% | 32.70 | 32.77 | 32.70 | 650 |
| Feb 21 2024 | 32.56 | -0.05 | -0.15% | 32.56 | 32.56 | 32.56 | 100 |
| Feb 20 2024 | 32.61 | 0.01 | 0.03% | 32.61 | 32.61 | 32.61 | 0 |
