08:29:43 EDT Sun 21 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-04-19ZINFY10.4510.4910.33510.39-0.02009.7510.54
2019-04-18ZINFY10.4510.4910.33510.39-0.0218,307,04329,3459.7510.54
2019-04-17ZINFY10.4210.4610.3710.410.0410,317,67131,10210.1910.46
2019-04-16ZINFY10.5610.5710.3610.37-0.2021,431,75639,51510.1910.44
2019-04-15ZINFY10.6110.6110.5010.570.0215,949,16542,50310.5410.62
2019-04-12ZINFY10.6010.7110.4510.55-0.4227,590,48064,12810.5410.60
2019-04-11ZINFY11.0511.06510.9010.97-0.1119,697,60338,16311.0011.08
2019-04-10ZINFY11.1211.1711.0411.08-0.0715,151,35535,38311.0511.19
2019-04-09ZINFY11.2311.2611.1411.15-0.1615,865,50931,40911.0511.28
2019-04-08ZINFY11.2811.3811.2711.31-0.014,759,17419,99311.2711.48
2019-04-05ZINFY11.1711.3611.1511.320.259,160,30126,65011.3211.39
2019-04-04ZINFY11.0911.1511.0011.07-0.135,658,72820,18911.0011.19
2019-04-03ZINFY11.2011.27511.1611.200.027,516,31718,61011.1411.33
2019-04-02ZINFY11.1611.2611.1011.180.097,661,55520,39411.1111.32
2019-04-01ZINFY11.0711.15511.0311.090.165,765,41716,45610.4011.50
2019-03-29ZINFY10.9311.0310.91510.930.055,862,32119,57310.4011.07
2019-03-28ZINFY10.9110.9410.8310.880.155,429,92716,73810.5011.06
2019-03-27ZINFY10.7910.82510.6710.73-0.095,644,85918,14610.4010.73
2019-03-26ZINFY10.8610.8810.7710.824,427,21516,3039.7510.94
2019-03-25ZINFY10.8610.8810.7710.82-0.067,322,43822,11410.4011.50
2019-03-22ZINFY11.0511.11510.8610.88-0.188,525,33927,90610.7411.50
2019-03-21ZINFY10.9411.07510.9411.060.125,108,39017,35710.9413.25
2019-03-20ZINFY10.9711.03510.8810.940.047,616,43722,38910.4011.50
2019-03-19ZINFY10.8010.9110.7910.900.187,204,15317,70610.7611.00
2019-03-18ZINFY10.7010.7410.6810.720.025,828,73616,46410.4210.89
2019-03-15ZINFY10.6910.7710.6910.700.107,108,19117,3819.7511.00
2019-03-14ZINFY10.5210.6110.47510.600.055,964,47516,8869.7511.02
2019-03-13ZINFY10.5310.6010.4810.550.0310,809,88326,15910.1911.02
2019-03-12ZINFY10.5310.5510.4610.52-0.039,129,61522,69910.1911.00
2019-03-11ZINFY10.4810.5710.4610.550.085,497,33015,33710.4611.30
2019-03-08ZINFY10.4110.4810.3610.47-0.026,145,30718,2199.7510.63
2019-03-07ZINFY10.6510.7110.4810.49-0.228,304,22521,2279.7510.78
2019-03-06ZINFY10.7010.7510.6810.71-0.066,026,57016,32910.6110.70
2019-03-05ZINFY10.7210.79510.6510.770.055,575,96117,60310.5610.79
2019-03-04ZINFY10.8510.86510.6610.72-0.125,650,94414,81310.2010.99
2019-03-01ZINFY10.7910.8710.7410.840.128,012,05017,71110.6513.25
2019-02-28ZINFY10.6910.7710.6510.720.026,815,01414,07310.6013.25
2019-02-27ZINFY10.6110.7310.56510.70-0.036,812,89515,49310.5811.00
2019-02-26ZINFY10.7010.7610.6210.73-0.086,343,71715,80310.2813.25
2019-02-25ZINFY10.8310.91510.7810.810.187,781,18323,7729.7510.81
2019-02-22ZINFY10.5610.67510.5510.630.084,644,64315,33310.5311.50
2019-02-21ZINFY10.6010.61510.4910.55-0.156,913,15822,54210.3610.68
2019-02-20ZINFY10.6210.7310.6210.700.156,693,70020,25810.7010.85
2019-02-19ZINFY10.4710.5710.3810.55-0.2113,443,34928,38810.2513.25
2019-02-18ZINFY10.6810.7810.6410.760010.6413.00
2019-02-15ZINFY10.6810.7810.6410.769,269,42617,50510.6413.00
2019-02-14ZINFY10.6510.7610.6210.76-0.048,443,36625,99510.5010.80
2019-02-13ZINFY10.8510.8710.7710.800.039,532,28519,27210.5010.98
2019-02-12ZINFY10.8510.85510.7610.77-0.056,300,55621,56910.7310.87
2019-02-11ZINFY10.8610.8910.7910.82-0.045,929,56718,07610.5011.00
2019-02-08ZINFY10.8310.8910.8110.860.014,103,32312,34610.5011.00
2019-02-07ZINFY10.8610.9310.8010.85-0.057,116,18217,48710.6610.94
2019-02-06ZINFY10.9110.9410.8510.900.065,478,36921,72010.0011.00
2019-02-05ZINFY10.8510.9210.82510.84-0.036,926,31822,06010.6610.99
2019-02-04ZINFY10.8310.8810.7910.87-0.037,449,01115,50810.7210.94
2019-02-01ZINFY10.8510.92510.8110.900.106,651,30223,58510.7511.02
2019-01-31ZINFY10.6810.8210.67510.800.2110,354,91026,37810.7010.91
2019-01-30ZINFY10.4610.6310.41510.590.117,025,99222,11110.5010.91
2019-01-29ZINFY10.4910.5310.4210.48-0.048,271,08227,64510.1910.69
2019-01-28ZINFY10.4910.5710.4410.52-0.035,192,19722,24110.1910.69
2019-01-25ZINFY10.5110.57510.4110.550.128,839,08029,97110.4010.58
2019-01-24ZINFY10.5310.5510.4310.43-0.0429716,627,66327,50210.4310.48
2019-01-23ZINFY10.5610.5610.4310.538,108,26627,33510.1710.69
2019-01-22ZINFY10.6410.67510.4710.53-0.1410,437,67030,40910.4110.64