05:00:24 EDT Sat 20 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
2019-04-19ZSNAP11.1811.7111.1811.67-0.080011.6811.79
2019-04-18ZSNAP11.1811.7111.1811.67-0.0824,285,19968,53311.6811.79
2019-04-17ZSNAP11.7611.8311.5211.750.0614,681,62149,64811.6511.75
2019-04-16ZSNAP11.8011.8511.4811.69-0.1619,741,07858,66911.7111.79
2019-04-15ZSNAP11.9012.0211.7911.85-0.1210,578,90934,49011.8311.89
2019-04-12ZSNAP11.9812.0311.7011.970.0715,400,51545,03911.9511.97
2019-04-11ZSNAP12.1012.370111.7911.90-0.1220,186,01457,94711.9111.98
2019-04-10ZSNAP11.8412.2011.56512.02-0.3345,526,033114,97612.0612.08
2019-04-09ZSNAP12.1612.4712.0612.350.0826,261,31160,38912.3012.38
2019-04-08ZSNAP12.3112.6312.1912.270.4342,413,410111,84812.2112.26
2019-04-05ZSNAP11.6412.0511.4511.840.5658,510,718126,96612.0712.09
2019-04-04ZSNAP11.2311.5410.9811.280.1228,867,74275,29111.2911.36
2019-04-03ZSNAP11.2911.5111.1111.16-0.0616,793,37553,58111.1811.25
2019-04-02ZSNAP11.009511.3010.9311.22-0.1420,786,54263,57511.1711.22
2019-04-01ZSNAP11.1411.5310.9211.360.3422,120,00261,13511.3111.32
2019-03-29ZSNAP10.8611.0610.7711.020.2313,316,97136,25410.8411.02
2019-03-28ZSNAP10.6110.9210.5810.790.1510,308,19535,27410.7910.92
2019-03-27ZSNAP10.7510.8410.4310.64-0.1211,232,53532,36010.4710.69
2019-03-26ZSNAP10.8310.93510.7010.760.0410,066,43228,49710.7310.78
2019-03-25ZSNAP10.6810.8510.4610.72-0.0113,166,32238,99710.5610.78
2019-03-22ZSNAP11.0011.46510.6810.73-0.2826,372,67467,01010.7310.74
2019-03-21ZSNAP10.8611.0210.7611.010.0714,582,40738,45310.9311.01
2019-03-20ZSNAP10.5211.0410.4510.940.3119,052,07648,81710.8810.90
2019-03-19ZSNAP10.8911.0410.5710.63-0.3123,380,89152,15810.5810.64
2019-03-18ZSNAP11.0411.25510.7110.94-0.2225,751,14665,90910.9110.96
2019-03-15ZSNAP11.5611.6710.9311.16-0.1251,649,522123,36711.0611.14
2019-03-14ZSNAP10.600211.3810.5511.281.2380,897,288182,82611.2911.30
2019-03-13ZSNAP9.8810.069.76510.050.1714,360,95638,60310.0110.08
2019-03-12ZSNAP10.0410.049.689.88-0.0816,308,38243,2209.809.87
2019-03-11ZSNAP9.6010.0659.439.960.4821,696,30264,9339.969.99
2019-03-08ZSNAP9.2159.569.189.48-0.0115,665,02846,0699.369.52
2019-03-07ZSNAP9.859.8559.169.49-0.3828,694,49872,9759.519.58
2019-03-06ZSNAP10.0010.069.779.87-0.2118,320,33440,0289.709.92
2019-03-05ZSNAP9.9110.119.82510.080.1619,276,44745,8699.9910.08
2019-03-04ZSNAP9.9010.059.649.920.1221,506,85248,3589.899.90
2019-03-01ZSNAP9.8610.15999.7559.8021,821,75754,1729.789.83
2019-02-28ZSNAP9.859.9259.639.80-0.0116,476,27944,4039.789.81
2019-02-27ZSNAP10.0810.109.689.81-0.2721,923,33553,2909.819.85
2019-02-26ZSNAP10.1210.429.82510.08-0.0430,998,76676,78110.1010.13
2019-02-25ZSNAP9.9010.299.8510.120.4144,870,258100,10710.1410.16
2019-02-22ZSNAP9.399.809.329.710.3230,180,70366,5819.659.73
2019-02-21ZSNAP9.149.409.139.390.1520,051,62150,3579.289.40
2019-02-20ZSNAP9.259.339.149.24-0.0421,677,19648,5069.209.23
2019-02-19ZSNAP9.059.349.059.280.1622,961,34747,1309.189.29
2019-02-18ZSNAP9.209.239.049.12-0.07009.109.16
2019-02-15ZSNAP9.209.239.049.12-0.0719,959,81042,3609.109.16
2019-02-14ZSNAP9.059.329.019.190.1232,451,03761,5619.149.16
2019-02-13ZSNAP8.759.238.679.070.2737,645,68276,8529.029.03
2019-02-12ZSNAP9.029.178.778.80-0.1939,187,05480,1848.818.88
2019-02-11ZSNAP9.039.1958.858.99-0.1138,495,66573,1008.878.95
2019-02-08ZSNAP8.379.198.309.100.5355,131,767113,5969.089.11
2019-02-07ZSNAP8.368.698.048.57-0.0253,561,876123,5358.508.60
2019-02-06ZSNAP8.619.098.358.591.55148,568,030327,2988.628.69
2019-02-05ZSNAP7.027.056.807.040.1158,790,957147,0578.588.59
2019-02-04ZSNAP6.9256.986.706.930.0237,550,651114,0046.936.95
2019-02-01ZSNAP6.787.156.736.910.2322,653,01955,4466.896.94
2019-01-31ZSNAP6.686.816.656.680.1119,115,16043,6766.686.71
2019-01-30ZSNAP6.476.606.316.570.1416,419,27549,8476.516.66
2019-01-29ZSNAP6.426.506.296.430.0914,387,11736,6276.446.50
2019-01-28ZSNAP6.276.3956.206.34-0.0612,143,08935,0836.206.42
2019-01-25ZSNAP6.246.446.206.400.2319,936,58947,0806.406.44
2019-01-24ZSNAP5.946.205.916.170.1815,691,83237,0016.066.14
2019-01-23ZSNAP6.016.105.875.990.0613,145,14027,9805.885.99
2019-01-22ZSNAP6.076.245.885.93-0.2520,962,44844,1075.935.99
2019-01-21ZSNAP5.836.195.746.180.4437,966,96606.026.13