23:51:30 EST Tue 19 Feb 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
2019-02-19ZOAS6.186.276.116.13-0.095,848,85721,4136.116.15
2019-02-18ZOAS6.016.285.956.220.30006.166.25
2019-02-15ZOAS6.016.285.956.220.308,278,36226,8396.166.25
2019-02-14ZOAS5.865.9755.795.920.057,714,37024,8065.905.99
2019-02-13ZOAS5.815.985.7655.870.107,438,73123,5695.845.88
2019-02-12ZOAS5.815.945.745.770.126,385,56722,1655.715.87
2019-02-11ZOAS5.425.685.415.650.137,136,54625,7345.555.68
2019-02-08ZOAS5.575.625.415.52-0.077,474,67027,2455.525.60
2019-02-07ZOAS5.685.7555.425.59-0.1714,720,04137,3545.515.68
2019-02-06ZOAS5.755.945.715.76-0.055,919,48423,4355.715.76
2019-02-05ZOAS6.136.165.7855.81-0.3313,301,15331,5095.795.81
2019-02-04ZOAS6.036.1855.976.140.015,891,46821,1976.106.18
2019-02-01ZOAS6.066.2256.056.130.117,670,57323,9786.076.15
2019-01-31ZOAS6.356.425.946.02-0.289,596,22329,7006.016.07
2019-01-30ZOAS6.156.306.036.300.237,456,31925,2066.206.39
2019-01-29ZOAS6.206.236.076.07-0.056,977,06522,7326.096.19
2019-01-28ZOAS6.086.1756.016.12-0.149,364,98829,3726.086.17
2019-01-25ZOAS6.306.406.246.260.049,861,82231,6916.116.36
2019-01-24ZOAS6.036.256.006.220.168,508,31531,9976.106.68
2019-01-23ZOAS6.196.255.966.06-0.0816,070,52747,5365.906.09
2019-01-22ZOAS6.646.696.126.14-0.6412,791,53446,0276.106.15
2019-01-21ZOAS6.726.846.636.780.159,857,62006.736.84
2019-01-18ZOAS6.726.846.636.780.159,857,62030,8456.736.84
2019-01-17ZOAS6.476.676.436.630.096,397,25323,7586.376.88
2019-01-16ZOAS6.476.626.436.540.047,561,20330,7736.406.60
2019-01-15ZOAS6.496.586.416.500.097,405,76231,2236.026.50
2019-01-14ZOAS6.206.5656.156.410.0811,875,18143,5486.306.45
2019-01-11ZOAS6.486.526.306.33-0.2610,905,39938,2386.286.33
2019-01-10ZOAS6.456.676.346.590.017,990,74429,8906.256.61
2019-01-09ZOAS6.506.616.3456.580.1614,123,26746,6696.256.58
2019-01-08ZOAS6.566.61276.196.420.2416,128,20757,1936.326.55
2019-01-07ZOAS6.056.355.996.180.1412,084,85347,6546.026.25
2019-01-04ZOAS5.816.055.746.040.4015,375,22244,0555.956.05
2019-01-03ZOAS5.535.775.4355.640.109,477,42238,6395.485.70
2019-01-02ZOAS5.365.715.135.540.0112,365,97543,9315.215.55
2019-01-01ZOAS5.615.615.385.530.077,387,15605.455.59
2018-12-31ZOAS5.615.615.385.530.077,387,15629,1835.455.59
2018-12-28ZOAS5.635.705.435.46-0.1110,576,93445,5145.465.72
2018-12-27ZOAS5.215.585.195.570.1914,493,38356,2035.515.69
2018-12-26ZOAS4.865.404.745.380.6415,440,70751,1795.215.39
2018-12-25ZOAS4.965.034.744.74-0.297,277,79104.634.73
2018-12-24ZOAS4.965.034.744.74-0.297,277,79125,3004.634.73
2018-12-21ZOAS5.055.254.9855.03-0.0917,315,40745,5525.005.03
2018-12-20ZOAS5.135.3154.985.12-0.1611,279,04343,8305.135.45
2018-12-19ZOAS5.435.645.205.28-0.1412,929,90150,7435.115.39
2018-12-18ZOAS5.655.68915.345.42-0.2713,482,04646,5445.255.68
2018-12-17ZOAS5.846.0155.665.69-0.2011,913,20044,5565.516.19
2018-12-14ZOAS6.226.225.855.89-0.4110,096,48641,4625.815.89
2018-12-13ZOAS6.306.346.126.30-0.0312,008,90747,6646.236.35
2018-12-12ZOAS6.466.636.326.330.0113,133,18044,0506.336.39
2018-12-11ZOAS6.596.636.266.32-0.1311,733,68146,2246.316.38
2018-12-10ZOAS6.706.806.306.45-0.4413,444,57350,8586.456.52
2018-12-07ZOAS7.277.406.876.890.0312,416,12440,5516.806.91
2018-12-06ZOAS7.147.176.44756.86-0.5417,369,07053,5436.906.91
2018-12-05ZOAS7.757.807.397.40-0.359,142,07707.407.59
2018-12-04ZOAS7.757.807.397.40-0.359,142,07740,5337.407.59
2018-12-03ZOAS7.537.757.457.750.6113,541,57751,5437.697.83
2018-11-30ZOAS7.337.3757.017.14-0.3712,907,24648,6867.107.14
2018-11-29ZOAS7.457.737.427.510.1210,466,25235,3957.517.52
2018-11-28ZOAS7.497.557.207.39-0.0910,629,58544,1527.407.50
2018-11-27ZOAS7.577.6757.34017.48-0.127,745,02630,9117.497.76
2018-11-26ZOAS7.677.8157.5057.600.118,133,60733,5787.597.75
2018-11-23ZOAS7.317.587.247.49-0.254,276,94419,6577.417.58
2018-11-22ZOAS7.547.807.477.740.407,185,76507.307.80
2018-11-21ZOAS7.547.807.477.740.407,185,76527,3667.307.80
2018-11-20ZOAS7.737.767.207.34-0.7116,230,42651,2667.407.41