00:55:12 EST Sun 24 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
2019-02-22ZSNAP9.399.809.329.710.3230,180,70366,5819.659.73
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
2019-01-18ZSNAP5.836.195.746.180.4437,966,96661,0036.026.13
2019-01-17ZSNAP5.725.845.655.740.1027,651,55040,4555.685.74
2019-01-16ZSNAP5.735.945.635.64-0.9065,799,50599,5645.655.68
2019-01-15ZSNAP6.476.576.37626.540.2315,133,28639,8536.046.05
2019-01-14ZSNAP6.466.506.246.310.0310,735,55633,6326.296.32
2019-01-11ZSNAP6.216.4156.206.280.0611,728,61334,7626.256.30
2019-01-10ZSNAP6.376.406.116.22-0.0615,413,43243,0236.226.28
2019-01-09ZSNAP6.206.315.846.28-0.1230,170,27684,9646.236.29
2019-01-08ZSNAP6.306.456.216.400.1916,035,38152,6776.406.41
2019-01-07ZSNAP6.006.215.926.210.2614,726,23943,7646.156.23
2019-01-04ZSNAP5.675.995.635.950.2718,200,35049,7965.865.96
2019-01-03ZSNAP5.675.875.635.68-0.1116,429,21648,7865.675.77
2019-01-02ZSNAP5.385.875.355.790.2815,253,36345,1475.555.69
2019-01-01ZSNAP5.765.865.425.51-0.2015,324,78805.435.46
2018-12-31ZSNAP5.765.865.425.51-0.2015,324,78843,4195.435.46
2018-12-28ZSNAP5.355.765.355.710.3619,169,73846,2985.675.69
2018-12-27ZSNAP5.305.415.085.35-0.0713,089,00242,7495.305.34
2018-12-26ZSNAP5.125.435.025.420.2416,763,80044,6465.355.39
2018-12-25ZSNAP4.965.354.965.180.1915,131,33005.115.18
2018-12-24ZSNAP4.965.354.965.180.1915,131,33040,8825.115.18
2018-12-21ZSNAP5.125.144.824.99-0.0831,629,87659,2914.924.98
2018-12-20ZSNAP5.355.454.965.07-0.3425,179,25161,3925.055.12
2018-12-19ZSNAP5.655.745.355.41-0.2412,965,35038,7595.395.45
2018-12-18ZSNAP5.615.845.615.650.0713,822,95836,9585.635.65
2018-12-17ZSNAP5.925.95675.515.58-0.3420,843,09957,5915.545.60
2018-12-14ZSNAP5.786.015.765.920.0613,901,04139,9205.966.00
2018-12-13ZSNAP5.965.995.715.86-0.0513,728,07343,1485.825.86
2018-12-12ZSNAP5.806.135.785.910.1614,847,76938,6185.956.00
2018-12-11ZSNAP5.765.905.735.750.0812,305,93737,7545.755.78
2018-12-10ZSNAP5.775.90935.575.67-0.1316,389,56546,5995.695.70
2018-12-07ZSNAP5.986.135.755.80-0.1715,265,19346,8505.775.80
2018-12-06ZSNAP6.076.165.8055.97-0.2416,932,33246,8145.956.00
2018-12-05ZSNAP6.306.456.216.21-0.1516,869,27306.236.35
2018-12-04ZSNAP6.306.456.216.21-0.1516,869,27345,9426.236.35
2018-12-03ZSNAP6.616.676.286.36-0.1522,929,77053,2846.326.36
2018-11-30ZSNAP6.406.546.316.510.1110,397,84528,2826.456.55
2018-11-29ZSNAP6.476.546.336.40-0.119,346,68028,6936.406.47
2018-11-28ZSNAP6.496.546.276.510.1110,049,29228,3886.426.49
2018-11-27ZSNAP6.476.536.316.40-0.1012,720,07431,2926.396.42
2018-11-26ZSNAP6.276.526.246.500.3010,384,51131,7366.466.47