Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:19:19 EDT Fri 26 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26ZAIV7.98018.157.988.040.06749,2383,1307.249.33
2024-04-25ZAIV7.998.037.9257.98-0.07926,3782,9947.069.33
2024-04-24ZAIV7.998.107.898.04-0.025666,9093,2577.229.33
2024-04-23ZAIV8.118.188.048.06-0.035799,1962,1797.079.33
2024-04-22ZAIV7.868.1057.838.090.27637,7414,2906.868.80
2024-04-19ZAIV7.777.907.727.830.06868,0304,2756.869.33
2024-04-18ZAIV7.787.8257.727.76-0.005769,1612,8246.869.33
2024-04-17ZAIV7.827.9057.747.76-0.06631,7592,1046.869.33
2024-04-16ZAIV7.917.9257.807.81-0.17442,2552,4537.149.33
2024-04-15ZAIV8.138.1857.957.96-0.15890,8273,7927.289.33
2024-04-12ZAIV8.208.248.048.11-0.14490,9592,4077.009.22
2024-04-11ZAIV8.208.248.0558.230.03746,6992,8867.269.13
2024-04-10ZAIV8.178.2558.088.20-0.20663,7443,1127.279.09
2024-04-09ZAIV8.288.448.248.390.111,881,4084,9647.069.00
2024-04-08ZAIV7.988.347.958.280.451,959,9726,9807.308.50
2024-04-05ZAIV7.857.897.797.84-0.029553,5722,1346.898.80
2024-04-04ZAIV8.058.127.8357.87-0.08682,1022,3417.028.77
2024-04-03ZAIV7.807.9657.807.950.105412,9062,3497.158.80
2024-04-02ZAIV7.877.917.797.85-0.135865,3592,6976.868.72
2024-04-01ZAIV8.238.237.987.99-0.205857,4233,9027.118.86
2024-03-29ZAIV8.128.218.078.190.06006.868.70
2024-03-28ZAIV8.128.218.078.190.061,373,7323,9036.868.70
2024-03-27ZAIV7.968.137.928.120.195818,7903,3617.068.90
2024-03-26ZAIV8.068.067.927.93-0.0651,017,7912,9617.158.77
2024-03-25ZAIV8.038.067.898.010.01881,5963,7697.148.85
2024-03-22ZAIV7.848.157.8157.990.182,663,4396,0847.148.74
2024-03-21ZAIV7.717.8557.707.810.11983,3063,9106.868.68
2024-03-20ZAIV7.477.7557.477.700.17867,4383,5606.918.55
2024-03-19ZAIV7.427.547.4057.530.11713,4112,6256.718.24
2024-03-18ZAIV7.437.537.407.42-0.015756,0212,2737.119.20
2024-03-15ZAIV7.317.517.317.440.0251,986,9853,0386.648.41
2024-03-14ZAIV7.567.577.337.41-0.17665,4553,1506.608.29
2024-03-13ZAIV7.557.6557.537.590.011,058,2212,6046.768.64
2024-03-12ZAIV7.707.757.537.58-0.171,099,8343,8996.768.55
2024-03-11ZAIV7.767.797.697.74-0.021,057,2592,3166.577.80
2024-03-08ZAIV7.787.837.707.760.04653,7983,2777.118.57
2024-03-07ZAIV7.707.7357.647.730.12870,5324,0146.708.57
2024-03-06ZAIV7.667.6757.5757.610.035680,9904,6496.728.45
2024-03-05ZAIV7.707.767.5557.58-0.1151,166,7415,6736.818.41
2024-03-04ZAIV7.617.777.5557.700.081,408,7365,6356.478.03
2024-03-01ZAIV7.3457.637.297.6250.245916,6394,4096.478.68
2024-02-29ZAIV7.387.457.287.380.121,276,6325,9756.418.65
2024-02-28ZAIV7.177.407.177.270.01693,0373,3206.478.13
2024-02-27ZAIV7.227.2957.1657.260.0951,182,3883,9366.418.65
2024-02-26ZAIV7.277.3157.067.17-0.131,673,1055,8606.418.68
2024-02-23ZAIV7.517.517.067.30-0.353,260,5269,8506.378.68
2024-02-22ZAIV7.817.977.637.65-0.191,652,8375,3927.368.65
2024-02-21ZAIV7.687.917.677.840.191,838,4257,1636.738.68
2024-02-20ZAIV7.597.687.5257.670.011,113,1093,6336.828.41
2024-02-19ZAIV7.607.717.547.66-0.015006.778.35
2024-02-16ZAIV7.607.717.547.66-0.015490,2362,0216.778.35
2024-02-15ZAIV7.527.687.527.680.2151,163,8623,7827.118.41
2024-02-14ZAIV7.407.527.377.460.125557,4492,5016.738.26
2024-02-13ZAIV7.367.3757.227.34-0.2451,094,9783,8476.548.13
2024-02-12ZAIV7.557.6457.5157.590.081,190,6303,9916.738.30
2024-02-09ZAIV7.507.587.4157.510.01858,9883,1186.708.30
2024-02-08ZAIV7.427.5457.4157.510.0951,010,9542,7716.648.27
2024-02-07ZAIV7.527.527.3857.42-0.07571,6112,3576.758.30
2024-02-06ZAIV7.367.507.317.500.12599,4532,7436.648.14
2024-02-05ZAIV7.367.4357.31577.37-0.11549,7812,4536.738.34
2024-02-02ZAIV7.497.5357.357.48-0.1225618,1402,4736.008.41
2024-02-01ZAIV7.427.617.297.610.175813,1213,5236.868.41
2024-01-31ZAIV7.667.687.437.43-0.205890,5593,0386.778.44
2024-01-30ZAIV7.637.707.567.64-0.065749,5093,0346.828.41
2024-01-29ZAIV7.637.727.637.700.045661,8683,1686.828.41