Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	ZG	42.42	43.66	42.14	43.13	0.72	380,457	6,185	42.83	43.61
2024-04-25	Q	ZG	41.80	42.98	41.65	42.41	-0.47	550,770	5,938	42.25	43.19
2024-04-24	Q	ZG	43.24	44.15	42.77	42.88	-0.30	426,296	6,241	41.48	46.42
2024-04-23	Q	ZG	41.47	43.35	41.47	43.18	1.67	873,409	10,792	42.70	43.50
2024-04-22	Q	ZG	41.45	41.73	40.47	41.51	0.47	717,635	8,656	41.30	41.79
2024-04-19	Q	ZG	40.79	41.62	40.77	41.04	-0.07	336,936	6,290	40.62	41.53
2024-04-18	Q	ZG	42.19	42.35	41.09	41.11	-0.77	401,560	6,218	41.11	41.59
2024-04-17	Q	ZG	42.79	43.095	41.87	41.88	-0.82	416,977	6,641	41.70	42.09
2024-04-16	Q	ZG	42.16	42.76	41.68	42.70	0.29	679,467	10,021	41.70	48.82
2024-04-15	Q	ZG	43.90	43.91	42.34	42.43	-1.28	450,064	7,143	42.11	43.15
2024-04-12	Q	ZG	44.13	44.435	43.63	43.71	-0.70	315,489	5,717	43.06	44.48
2024-04-11	Q	ZG	44.92	45.28	43.92	44.41	0.01	550,900	7,033	44.10	44.73
2024-04-10	Q	ZG	45.02	45.46	44.12	44.40	-2.79	637,729	10,008	44.04	44.49
2024-04-09	Q	ZG	46.81	47.30	46.29	47.19	0.58	433,882	6,444	46.71	47.41
2024-04-08	Q	ZG	46.70	46.74	45.54	46.61	0.38	576,794	6,392	46.00	47.00
2024-04-05	Q	ZG	45.59	46.43	44.51	46.23	0.40	849,244	9,642	45.84	46.67
2024-04-04	Q	ZG	46.36	47.10	45.68	45.83	-0.02	350,482	4,942	45.68	46.20
2024-04-03	Q	ZG	45.45	46.035	45.37	45.85	0.10	439,222	6,566	45.62	46.74
2024-04-02	Q	ZG	46.53	46.53	45.35	45.75	-1.65	1,108,683	12,242	45.41	46.30
2024-04-01	Q	ZG	47.66	48.98	46.97	47.40	-0.46	696,458	9,012	47.03	47.68
2024-03-29	Q	ZG	49.44	50.00	47.82	47.86	-1.75	0	0	47.60	48.82
2024-03-28	Q	ZG	49.44	50.00	47.82	47.86	-1.75	748,442	8,023	47.60	48.82
2024-03-27	Q	ZG	48.70	49.65	48.535	49.61	1.50	616,861	8,085	49.03	49.59
2024-03-26	Q	ZG	49.05	49.58	48.05	48.11	-0.48	455,370	5,575	47.75	48.52
2024-03-25	Q	ZG	50.00	50.41	48.14	48.59	-1.18	973,941	8,293	48.33	53.17
2024-03-22	Q	ZG	50.15	51.20	49.535	49.77	-0.55	734,374	8,207	46.71	50.17
2024-03-21	Q	ZG	48.44	50.66	48.33	50.32	2.32	1,116,748	11,693	50.03	50.84
2024-03-20	Q	ZG	47.20	48.42	46.57	48.00	0.90	810,048	10,304	47.60	48.33
2024-03-19	Q	ZG	46.82	48.315	46.50	47.10	0.44	1,380,249	15,676	47.22	47.84
2024-03-18	Q	ZG	46.75	47.81	43.90	46.66	0.44	2,734,941	23,383	42.35	47.48
2024-03-15	Q	ZG	52.83	53.38	44.86	46.22	-6.92	2,998,478	33,517	45.30	46.36
2024-03-14	Q	ZG	54.13	54.51	52.645	53.14	-0.96	613,284	8,391	52.57	53.51
2024-03-13	Q	ZG	54.88	56.60	54.02	54.10	-0.74	585,059	7,965	53.91	54.55
2024-03-12	Q	ZG	55.21	55.765	54.38	54.84	-0.44	385,228	6,334	54.46	55.05
2024-03-11	Q	ZG	56.19	56.19	54.81	55.28	-0.87	427,073	6,968	54.54	55.60
2024-03-08	Q	ZG	54.57	56.765	54.57	56.15	2.09	667,448	8,145	55.16	56.30
2024-03-07	Q	ZG	54.76	54.76	53.155	54.06	0.03	749,111	8,861	53.72	54.52
2024-03-06	Q	ZG	52.52	54.73	52.52	54.03	1.63	605,987	7,850	49.38	54.49
2024-03-05	Q	ZG	54.30	54.51	51.59	52.40	-2.97	706,663	10,046	52.33	52.85
2024-03-04	Q	ZG	55.79	56.40	54.74	55.37	-0.21	774,673	9,350	55.00	55.38
2024-03-01	Q	ZG	54.11	55.65	53.85	55.61	1.55	758,674	8,268	54.18	56.90
2024-02-29	Q	ZG	54.01	55.00	53.13	54.06	1.00	525,569	5,518	53.73	54.26
2024-02-28	Q	ZG	52.05	53.76	51.76	53.06	0.39	378,008	5,590	51.60	53.45
2024-02-27	Q	ZG	52.16	53.01	51.47	52.67	1.01	499,103	4,950	52.40	52.97
2024-02-26	Q	ZG	51.30	52.48	51.12	51.66	0.21	411,446	6,177	51.37	52.03
2024-02-23	Q	ZG	51.21	51.73	50.88	51.45	0.20	483,305	5,434	51.09	51.68
2024-02-22	Q	ZG	51.92	52.34	51.10	51.25	-0.39	532,752	7,427	50.30	51.47
2024-02-21	Q	ZG	50.87	51.86	50.8488	51.64	0.01	674,772	8,070	51.40	52.20
2024-02-20	Q	ZG	52.12	52.395	51.15	51.63	-1.12	619,552	7,926	51.38	51.63
2024-02-19	Q	ZG	54.12	54.27	52.46	52.75	-3.08	0	0	52.01	52.96
2024-02-16	Q	ZG	54.12	54.27	52.46	52.75	-3.08	971,524	12,221	52.01	52.96
2024-02-15	Q	ZG	56.85	56.855	54.71	55.83	-0.20	718,130	9,645	55.55	56.25
2024-02-14	Q	ZG	56.10	59.23	54.71	56.03	3.97	2,420,963	22,245	56.05	56.58
2024-02-13	Q	ZG	51.08	52.58	50.89	52.06	-1.61	1,250,342	13,000	54.81	55.70
2024-02-12	Q	ZG	53.44	54.67	53.35	53.67	0.41	718,533	8,283	53.67	54.36
2024-02-09	Q	ZG	54.47	54.47	52.23	53.26	-1.21	603,967	8,499	48.40	53.38
2024-02-08	Q	ZG	55.75	55.84	54.34	54.47	-1.08	439,702	5,503	54.15	56.66
2024-02-07	Q	ZG	55.57	55.8999	54.41	55.55	0.21	372,872	4,998	54.10	55.74
2024-02-06	Q	ZG	54.31	55.40	54.09	55.34	1.08	402,318	5,697	54.95	60.40
2024-02-05	Q	ZG	55.38	55.53	53.65	54.26	-1.65	861,402	9,590	53.37	54.55
2024-02-02	Q	ZG	55.21	56.21	54.1198	55.91	-0.72	374,234	5,151	54.87	56.14
2024-02-01	Q	ZG	56.00	56.99	55.72	56.63	1.54	409,041	5,152	56.70	58.00
2024-01-31	Q	ZG	55.48	57.55	54.87	55.09	-0.69	566,747	6,590	54.81	57.89
2024-01-30	Q	ZG	56.99	57.03	55.59	55.78	-0.87	433,157	5,766	50.08	55.93
2024-01-29	Q	ZG	54.85	56.66	54.85	56.65	1.68	520,256	6,995	56.25	56.97