Register for streaming realtime charts, analysis tools, and prices.
ZPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 14.81 | -0.01 | -0.07% | 14.81 | 14.81 | 14.81 | 40 |
| Jun 12 2024 | 14.82 | -0.02 | -0.13% | 14.90 | 14.90 | 14.82 | 11,126 |
| Jun 11 2024 | 14.84 | 0.06 | 0.41% | 14.84 | 14.84 | 14.78 | 955 |
| Jun 10 2024 | 14.78 | -0.02 | -0.14% | 14.78 | 14.78 | 14.78 | 201 |
| Jun 07 2024 | 14.80 | -0.05 | -0.34% | 14.84 | 14.84 | 14.80 | 1,688 |
| Jun 06 2024 | 14.85 | 0.03 | 0.20% | 14.85 | 14.85 | 14.84 | 515 |
| Jun 05 2024 | 14.82 | 0.06 | 0.41% | 14.75 | 14.82 | 14.75 | 932 |
| Jun 04 2024 | 14.76 | 0.04 | 0.27% | 14.75 | 14.76 | 14.75 | 201 |
| Jun 03 2024 | 14.72 | -0.04 | -0.27% | 14.72 | 14.72 | 14.72 | 200 |
| May 31 2024 | 14.76 | 0.05 | 0.34% | 14.94 | 14.94 | 14.65 | 772 |
| May 30 2024 | 14.71 | -0.13 | -0.88% | 14.72 | 14.73 | 14.71 | 2,510 |
| May 29 2024 | 14.84 | -0.11 | -0.74% | 14.82 | 14.84 | 14.82 | 222 |
| May 28 2024 | 14.95 | -0.07 | -0.47% | 14.99 | 14.99 | 14.94 | 662 |
| May 27 2024 | 15.02 | 0.02 | 0.13% | 15.02 | 15.02 | 15.02 | 6 |
| May 24 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 104 |
| May 23 2024 | 15.00 | -0.10 | -0.66% | 15.08 | 15.08 | 15.00 | 853 |
| May 22 2024 | 15.10 | -0.04 | -0.26% | 15.10 | 15.10 | 15.10 | 177 |
| May 21 2024 | 15.14 | -0.04 | -0.26% | 15.02 | 15.14 | 15.02 | 1,435 |
| May 17 2024 | 15.18 | -0.05 | -0.33% | 15.17 | 15.18 | 15.17 | 1,230 |
| May 16 2024 | 15.23 | 0.01 | 0.07% | 15.23 | 15.23 | 15.23 | 13 |
| May 15 2024 | 15.22 | 0.07 | 0.46% | 15.20 | 15.22 | 15.20 | 300 |
| May 14 2024 | 15.15 | 0.03 | 0.20% | 15.19 | 15.19 | 15.15 | 280 |
| May 13 2024 | 15.12 | 0.03 | 0.20% | 15.11 | 15.12 | 15.11 | 507 |
| May 10 2024 | 15.09 | 0.03 | 0.20% | 15.09 | 15.09 | 15.09 | 7 |
| May 09 2024 | 15.06 | 0.04 | 0.27% | 15.01 | 15.06 | 15.01 | 1,217 |
| May 08 2024 | 15.02 | -0.01 | -0.07% | 15.06 | 15.06 | 15.01 | 1,403 |
| May 07 2024 | 15.03 | 0.10 | 0.67% | 15.03 | 15.03 | 15.03 | 66 |
| May 06 2024 | 14.93 | 0.05 | 0.34% | 14.92 | 14.93 | 14.92 | 683 |
| May 03 2024 | 14.88 | 0.20 | 1.36% | 14.86 | 14.90 | 14.85 | 1,212 |
| May 02 2024 | 14.68 | 0.08 | 0.55% | 14.71 | 14.71 | 14.64 | 700 |
| May 01 2024 | 14.60 | -0.09 | -0.61% | 14.69 | 14.69 | 14.57 | 627 |
| Apr 30 2024 | 14.69 | -0.15 | -1.01% | 14.91 | 14.91 | 14.69 | 1,012 |
| Apr 29 2024 | 14.84 | -0.07 | -0.47% | 14.83 | 14.91 | 14.83 | 4,693 |
| Apr 26 2024 | 14.91 | 0.00 | 0.00% | 14.91 | 14.91 | 14.91 | 0 |
| Apr 25 2024 | 14.91 | -0.05 | -0.33% | 14.86 | 14.95 | 14.83 | 731 |
| Apr 24 2024 | 14.96 | 0.01 | 0.07% | 15.04 | 15.04 | 14.95 | 1,000 |
| Apr 23 2024 | 14.95 | 0.14 | 0.95% | 14.95 | 14.97 | 14.95 | 7,501 |
| Apr 22 2024 | 14.81 | 0.06 | 0.41% | 14.77 | 14.81 | 14.77 | 1,044 |
| Apr 19 2024 | 14.75 | -0.09 | -0.61% | 14.90 | 14.90 | 14.74 | 3,705 |
| Apr 18 2024 | 14.84 | 0.01 | 0.07% | 14.84 | 14.84 | 14.84 | 166 |
| Apr 17 2024 | 14.83 | 0.01 | 0.07% | 14.81 | 14.94 | 14.81 | 825 |
| Apr 16 2024 | 14.82 | 0.07 | 0.47% | 14.72 | 14.83 | 14.72 | 904 |
| Apr 15 2024 | 14.75 | -0.06 | -0.41% | 14.90 | 14.90 | 14.75 | 2,293 |
| Apr 12 2024 | 14.81 | -0.18 | -1.20% | 14.90 | 14.90 | 14.81 | 702 |
| Apr 11 2024 | 14.99 | 0.03 | 0.20% | 14.97 | 14.99 | 14.94 | 341 |
| Apr 10 2024 | 14.96 | -0.17 | -1.12% | 15.01 | 15.01 | 14.95 | 1,850 |
| Apr 09 2024 | 15.13 | 0.08 | 0.53% | 15.19 | 15.19 | 15.09 | 3,419 |
| Apr 08 2024 | 15.05 | 0.04 | 0.27% | 14.99 | 15.07 | 14.99 | 1,163 |
| Apr 05 2024 | 15.01 | 0.03 | 0.20% | 15.10 | 15.10 | 15.01 | 1,717 |
| Apr 04 2024 | 14.98 | -0.13 | -0.86% | 15.15 | 15.15 | 14.98 | 4,711 |
| Apr 03 2024 | 15.11 | -0.09 | -0.59% | 15.12 | 15.12 | 15.11 | 266 |
| Apr 02 2024 | 15.20 | -0.15 | -0.98% | 15.20 | 15.20 | 15.20 | 17 |
| Apr 01 2024 | 15.35 | -0.03 | -0.20% | 15.37 | 15.37 | 15.34 | 2,615 |
| Mar 28 2024 | 15.38 | 0.04 | 0.26% | 15.38 | 15.38 | 15.38 | 702 |
| Mar 27 2024 | 15.34 | -0.05 | -0.32% | 15.30 | 15.34 | 15.30 | 860 |
| Mar 26 2024 | 15.39 | -0.01 | -0.06% | 15.39 | 15.39 | 15.39 | 201 |
| Mar 25 2024 | 15.40 | -0.09 | -0.58% | 15.45 | 15.45 | 15.40 | 325 |
| Mar 22 2024 | 15.49 | -0.05 | -0.32% | 15.50 | 15.50 | 15.46 | 898 |
| Mar 21 2024 | 15.54 | 0.02 | 0.13% | 15.56 | 15.56 | 15.54 | 309 |
| Mar 20 2024 | 15.52 | 0.04 | 0.26% | 15.41 | 15.52 | 15.41 | 462 |
| Mar 19 2024 | 15.48 | 0.03 | 0.19% | 15.48 | 15.48 | 15.48 | 53 |
| Mar 18 2024 | 15.45 | 0.03 | 0.19% | 15.44 | 15.47 | 15.44 | 1,440 |
