Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ZGN )

12.59 -0.05 (-0.44%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.948 10.22 9.849 10.08 56,417 -0.04(-0.39%)
May 27, 2022 9.987 10.28 9.987 10.12 24,574 -0.19(-1.82%)
May 26, 2022 10.22 10.50 10.01 10.30 46,794 +0.14(+1.36%)
May 25, 2022 10.27 10.32 10.16 10.16 19,772 -0.19(-1.81%)
May 24, 2022 10.14 10.47 9.997 10.35 48,696 +0.10(+0.96%)
May 23, 2022 10.13 10.38 10.13 10.25 189,278 -0.07(-0.67%)
May 20, 2022 10.30 10.32 10.02 10.32 72,915 +0.01(+0.10%)
May 19, 2022 9.859 10.32 9.859 10.31 55,903 +0.23(+2.24%)
May 18, 2022 10.22 10.22 9.894 10.09 22,185 +0.03(+0.29%)
May 17, 2022 9.800 10.06 9.594 10.06 44,670 +0.30(+3.02%)
May 16, 2022 9.741 9.800 9.512 9.761 26,280 +0.14(+1.43%)
May 13, 2022 9.495 9.761 9.495 9.623 58,151 +0.07(+0.72%)
May 12, 2022 9.515 9.662 9.515 9.554 10,422 -0.17(-1.72%)
May 11, 2022 9.021 9.751 9.021 9.721 35,769 +0.63(+6.93%)
May 10, 2022 9.653 9.731 9.023 9.092 100,620 +0.02(+0.22%)
May 09, 2022 9.111 9.279 8.974 9.072 72,885 -0.30(-3.15%)
May 06, 2022 9.121 9.413 9.102 9.367 53,182 -0.08(-0.83%)
May 05, 2022 9.800 9.800 9.397 9.446 17,032 -0.35(-3.61%)
May 04, 2022 9.416 9.800 9.348 9.800 60,254 +0.29(+3.00%)
May 03, 2022 9.426 9.682 9.426 9.515 36,419 -0.08(-0.82%)
May 02, 2022 9.525 9.741 9.180 9.594 136,826 -0.08(-0.81%)
Apr 29, 2022 10.04 10.17 9.662 9.672 40,380 -0.40(-4.00%)
Apr 28, 2022 10.42 10.42 10.05 10.08 21,837 -0.21(-2.01%)
Apr 27, 2022 10.21 10.59 10.08 10.28 122,061 -0.04(-0.38%)
Apr 26, 2022 10.18 10.33 10.08 10.32 71,126 +0.00(+0.00%)
Apr 25, 2022 10.20 10.33 9.908 10.32 44,409 +0.21(+2.04%)
Apr 22, 2022 10.05 10.32 10.04 10.12 16,065 +0.07(+0.69%)
Apr 21, 2022 10.12 10.17 10.04 10.05 27,609 +0.01(+0.10%)
Apr 20, 2022 10.33 10.33 9.987 10.04 52,081 -0.10(-0.97%)
Apr 19, 2022 10.12 10.33 9.830 10.13 73,934 +0.10(+0.98%)
Apr 18, 2022 10.02 10.06 9.830 10.04 12,587 +0.12(+1.19%)
Apr 14, 2022 10.13 10.23 9.908 9.918 27,485 -0.11(-1.08%)
Apr 13, 2022 10.22 10.23 9.997 10.03 45,632 -0.19(-1.83%)
Apr 12, 2022 10.32 10.33 10.09 10.21 45,850 +0.05(+0.48%)
Apr 11, 2022 10.28 10.29 9.948 10.16 36,999 -0.05(-0.48%)
Apr 08, 2022 10.29 10.33 10.18 10.21 28,672 -0.11(-1.05%)
Apr 07, 2022 10.35 10.39 10.06 10.32 39,872 -0.04(-0.38%)
Apr 06, 2022 10.28 10.39 10.04 10.36 38,427 +0.01(+0.10%)
Apr 05, 2022 10.43 10.46 10.30 10.35 25,160 -0.07(-0.66%)
Apr 04, 2022 10.61 10.61 10.20 10.42 57,683 +0.03(+0.28%)
Apr 01, 2022 10.30 10.44 10.30 10.39 58,108 +0.01(+0.09%)
Mar 31, 2022 10.32 10.44 10.27 10.38 85,644 -0.05(-0.47%)
Mar 30, 2022 10.44 10.44 10.38 10.43 57,055 -0.02(-0.19%)
Mar 29, 2022 10.52 10.56 10.38 10.45 156,361 -0.05(-0.47%)
Mar 28, 2022 10.36 10.66 10.36 10.50 62,827 +0.06(+0.57%)
Mar 25, 2022 10.45 10.71 10.31 10.44 79,372 -0.11(-1.03%)
Mar 24, 2022 10.57 10.79 10.51 10.55 49,488 -0.05(-0.46%)
Mar 23, 2022 10.80 10.80 10.45 10.60 88,687 -0.06(-0.55%)
Mar 22, 2022 10.35 10.82 10.35 10.66 91,683 +0.27(+2.56%)
Mar 21, 2022 10.29 10.45 10.12 10.39 105,087 +0.00(+0.00%)
Mar 18, 2022 9.987 10.44 9.987 10.39 124,836 +0.36(+3.63%)
Mar 17, 2022 9.721 10.11 9.702 10.03 120,200 +0.16(+1.59%)
Mar 16, 2022 10.15 10.15 9.810 9.869 86,088 -0.12(-1.18%)
Mar 15, 2022 9.426 10.21 9.426 9.987 128,657 +0.45(+4.75%)
Mar 14, 2022 9.397 9.741 9.210 9.534 97,900 +0.18(+1.89%)
Mar 11, 2022 9.780 9.780 9.357 9.357 41,367 -0.13(-1.35%)
Mar 10, 2022 9.574 9.741 9.475 9.485 74,934 -0.25(-2.53%)
Mar 09, 2022 9.584 9.741 9.190 9.731 97,451 +0.18(+1.85%)
Mar 08, 2022 8.983 9.574 8.826 9.554 175,573 +0.66(+7.41%)
Mar 07, 2022 9.239 9.239 8.747 8.895 398,785 -0.50(-5.34%)
Mar 04, 2022 9.259 9.456 9.052 9.397 86,101 -0.10(-1.04%)
Mar 03, 2022 9.544 9.554 9.239 9.495 78,845 +0.04(+0.42%)
Mar 02, 2022 9.328 9.594 9.220 9.456 50,201 +0.05(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.