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

(NY: ZGN )

7.885 +0.065 (+0.83%)
Streaming Delayed Price Updated: 10:26 AM EST, Nov 27, 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 (%)
Nov 26, 2024 7.960 7.960 7.750 7.820 973,934 -0.15(-1.88%)
Nov 25, 2024 7.850 8.305 7.850 7.970 1,191,463 +0.27(+3.51%)
Nov 22, 2024 7.530 7.875 7.500 7.700 1,439,232 +0.03(+0.39%)
Nov 21, 2024 7.380 7.690 7.340 7.670 922,668 +0.28(+3.79%)
Nov 20, 2024 7.590 7.700 7.340 7.390 774,661 -0.28(-3.65%)
Nov 19, 2024 7.390 7.800 7.365 7.670 981,356 +0.14(+1.86%)
Nov 18, 2024 7.380 7.550 7.300 7.530 607,875 +0.12(+1.62%)
Nov 15, 2024 7.450 7.530 7.200 7.410 642,031 -0.04(-0.54%)
Nov 14, 2024 7.890 8.040 7.405 7.450 1,058,805 -0.20(-2.61%)
Nov 13, 2024 7.500 7.920 7.380 7.650 1,285,754 +0.14(+1.86%)
Nov 12, 2024 7.690 7.780 7.330 7.510 1,831,006 +0.22(+3.02%)
Nov 11, 2024 7.480 7.480 7.130 7.290 1,139,756 -0.18(-2.41%)
Nov 08, 2024 7.340 7.560 7.240 7.470 3,741,580 +0.02(+0.27%)
Nov 07, 2024 7.420 7.625 7.290 7.450 5,231,626 +0.30(+4.20%)
Nov 06, 2024 7.590 7.630 7.130 7.150 1,100,937 -0.42(-5.55%)
Nov 05, 2024 7.620 7.680 7.550 7.570 752,446 -0.05(-0.66%)
Nov 04, 2024 7.610 7.840 7.610 7.620 436,633 +0.02(+0.26%)
Nov 01, 2024 7.680 7.750 7.545 7.600 664,258 +0.00(+0.00%)
Oct 31, 2024 7.780 7.860 7.540 7.600 355,296 -0.20(-2.56%)
Oct 30, 2024 7.890 7.945 7.750 7.800 466,776 -0.09(-1.14%)
Oct 29, 2024 7.940 8.000 7.750 7.890 887,760 -0.05(-0.63%)
Oct 28, 2024 8.030 8.110 7.885 7.940 512,666 -0.09(-1.12%)
Oct 25, 2024 8.060 8.080 7.990 8.030 603,906 -0.04(-0.50%)
Oct 24, 2024 8.070 8.110 7.980 8.070 833,767 +0.03(+0.37%)
Oct 23, 2024 7.900 8.130 7.850 8.040 1,407,533 +0.04(+0.50%)
Oct 22, 2024 8.180 8.590 7.950 8.000 697,978 -0.15(-1.84%)
Oct 21, 2024 8.250 8.420 8.110 8.150 400,638 -0.24(-2.86%)
Oct 18, 2024 8.470 8.530 8.330 8.390 393,174 +0.05(+0.60%)
Oct 17, 2024 8.300 8.450 8.290 8.340 404,833 -0.03(-0.36%)
Oct 16, 2024 8.180 8.460 8.180 8.370 578,100 +0.24(+2.95%)
Oct 15, 2024 8.620 8.620 8.120 8.130 580,492 -0.49(-5.68%)
Oct 14, 2024 8.790 8.790 8.560 8.620 236,088 -0.17(-1.93%)
Oct 11, 2024 8.750 8.870 8.750 8.790 206,411 +0.01(+0.11%)
Oct 10, 2024 8.840 8.880 8.760 8.780 243,499 -0.09(-1.01%)
Oct 09, 2024 8.840 8.960 8.770 8.870 302,852 +0.00(+0.00%)
Oct 08, 2024 8.740 8.945 8.560 8.870 354,700 -0.03(-0.34%)
Oct 07, 2024 8.830 8.950 8.710 8.900 392,120 -0.01(-0.11%)
Oct 04, 2024 8.950 9.030 8.740 8.910 486,498 +0.21(+2.41%)
Oct 03, 2024 9.000 9.100 8.591 8.700 1,257,932 -0.38(-4.19%)
Oct 02, 2024 9.250 9.390 8.980 9.080 495,275 -0.20(-2.16%)
Oct 01, 2024 9.780 9.840 9.200 9.280 1,188,572 -0.56(-5.69%)
Sep 30, 2024 9.750 9.910 9.690 9.840 901,308 +0.09(+0.92%)
Sep 27, 2024 9.380 9.990 9.300 9.750 2,351,401 +0.48(+5.18%)
Sep 26, 2024 8.920 9.490 8.755 9.270 1,246,251 +0.74(+8.68%)
Sep 25, 2024 8.510 8.740 8.450 8.530 1,062,015 +0.08(+0.95%)
Sep 24, 2024 8.100 8.485 8.100 8.450 932,336 +0.52(+6.56%)
Sep 23, 2024 8.230 8.260 7.890 7.930 1,251,357 -0.54(-6.38%)
Sep 20, 2024 8.650 8.860 8.470 8.470 1,232,095 -0.25(-2.87%)
Sep 19, 2024 9.170 9.180 8.615 8.720 1,321,595 -0.10(-1.13%)
Sep 18, 2024 9.500 9.502 8.690 8.820 1,658,980 -0.93(-9.54%)
Sep 17, 2024 10.01 10.13 9.730 9.750 370,665 -0.28(-2.79%)
Sep 16, 2024 9.940 10.07 9.800 10.03 360,954 +0.08(+0.80%)
Sep 13, 2024 9.780 10.13 9.780 9.950 270,369 +0.27(+2.79%)
Sep 12, 2024 9.670 9.725 9.590 9.680 115,565 +0.02(+0.21%)
Sep 11, 2024 9.570 9.700 9.360 9.660 211,219 +0.18(+1.90%)
Sep 10, 2024 9.780 9.880 9.400 9.480 361,464 -0.30(-3.07%)
Sep 09, 2024 9.900 9.960 9.770 9.780 238,009 -0.13(-1.31%)
Sep 06, 2024 10.18 10.22 9.800 9.910 324,041 -0.34(-3.32%)
Sep 05, 2024 10.18 10.37 10.14 10.25 257,284 +0.07(+0.69%)
Sep 04, 2024 10.26 10.30 10.12 10.18 109,193 -0.14(-1.36%)
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.