Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:49:26 EST Sat 13 Dec 2025
Enter Symbol
or Name
USA
CA



Forgot password?
Trouble logging in?
Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-12-12ZADT8.168.1758.068.160.0356,585,50015,9317.378.89
2025-12-11ZADT8.068.168.0558.130.084,815,77514,4987.908.85
2025-12-10ZADT8.008.157.988.100.1059,908,71018,2527.908.10
2025-12-09ZADT8.048.107.9658.00-0.035,156,65614,7167.908.12
2025-12-08ZADT8.158.158.018.03-0.155,494,02817,5307.978.13
2025-12-05ZADT8.128.188.098.180.076,429,44113,7058.058.93
2025-12-04ZADT8.178.2058.108.11-0.034,297,44314,2068.088.70
2025-12-03ZADT8.158.2658.1158.140.024,818,09213,2457.418.27
2025-12-02ZADT8.168.208.118.120.028,235,06815,6577.419.00
2025-12-01ZADT8.168.268.0858.10-0.1459,512,48419,8976.948.79
2025-11-28ZADT8.188.278.158.250.0853,965,8779,0268.168.25
2025-11-27ZADT8.078.208.058.160.095007.989.00
2025-11-26ZADT8.078.208.058.160.0957,093,89414,0747.989.00
2025-11-25ZADT7.898.077.898.070.1755,872,67813,6298.008.77
2025-11-24ZADT7.917.937.85237.89-0.0158,492,92316,0537.209.20
2025-11-21ZADT7.827.977.79367.900.106,209,26119,7597.1415.00
2025-11-20ZADT7.907.957.797.80-0.0656,136,29521,3707.098.00
2025-11-19ZADT8.008.057.857.86-0.095,713,70616,6887.867.95
2025-11-18ZADT8.008.0557.94757.97-0.0755,207,88715,5807.508.50
2025-11-17ZADT8.258.268.028.03-0.2356,319,08013,9067.508.08
2025-11-14ZADT8.378.408.2458.26-0.126,733,00715,4518.158.31
2025-11-13ZADT8.318.4958.3058.380.079,891,55718,7448.218.38
2025-11-12ZADT8.128.328.128.310.2010,579,71917,6278.309.07
2025-11-11ZADT8.188.218.0958.12-0.0056,784,53914,1308.089.22
2025-11-10ZADT8.288.3458.1158.13-0.159,319,62118,2218.108.13
2025-11-07ZADT8.148.2758.118.270.1158,975,30919,2708.218.34
2025-11-06ZADT8.128.208.05638.160.049,551,52621,0218.088.34
2025-11-05ZADT8.088.18657.998.120.0412,931,86428,0108.008.50
2025-11-04ZADT8.488.557.768.08-0.7016,339,73531,7408.088.79
2025-11-03ZADT8.888.88638.6858.79-0.08510,062,42520,3728.769.66
2025-10-31ZADT8.758.868.708.840.1155,699,13214,9188.079.66
2025-10-30ZADT8.598.768.578.740.156,813,40916,2358.509.00
2025-10-29ZADT8.648.658.548.59-0.1155,925,04711,6978.328.65
2025-10-28ZADT8.758.768.668.71-0.0354,803,69011,2278.618.70
2025-10-27ZADT8.798.8458.738.74-0.025,669,94614,6638.708.83
2025-10-24ZADT8.778.798.74388.760.0654,275,71414,0678.758.80
2025-10-23ZADT8.758.818.678.71-0.0555,223,09415,1928.408.80
2025-10-22ZADT8.708.778.658.750.066,866,55019,5418.378.76
2025-10-21ZADT8.578.728.578.700.135,862,67416,1838.638.80
2025-10-20ZADT8.648.678.568.57-0.055,438,63512,8328.578.60
2025-10-17ZADT8.518.6258.488.620.0826,879,65016,3168.438.62
2025-10-16ZADT8.598.6058.488.53-0.0725,969,59213,9763.508.70
2025-10-15ZADT8.578.698.558.600.046,600,18619,5688.558.80
2025-10-14ZADT8.458.578.458.550.067,458,61414,8878.478.60
2025-10-13ZADT8.508.538.4258.510.1356,704,81918,3408.108.60
2025-10-10ZADT8.618.708.378.37-0.2657,764,94715,3228.368.70
2025-10-09ZADT8.628.678.598.63-0.0056,131,28715,0318.618.70
2025-10-08ZADT8.678.728.5958.650.0657,489,81720,0368.638.78
2025-10-07ZADT8.708.7458.538.58-0.148,416,39215,4308.508.71
2025-10-06ZADT8.828.848.688.71-0.096,293,81316,2998.698.79
2025-10-03ZADT8.768.858.758.800.0555,809,04013,4068.509.49
2025-10-02ZADT8.678.768.6158.750.088,313,96018,5238.758.80
2025-10-01ZADT8.698.868.648.68-0.038,904,83721,5078.558.72
2025-09-30ZADT8.788.788.668.71-0.0957,289,29814,0857.129.44
2025-09-29ZADT8.828.8558.7558.79-0.015,499,05516,8918.009.56
2025-09-26ZADT8.6458.818.628.810.1959,363,04618,5778.889.04
2025-09-25ZADT8.558.6258.498.600.0158,521,08816,3017.898.66
2025-09-24ZADT8.618.648.558.590.017,825,71516,5488.559.37
2025-09-23ZADT8.768.818.588.58-0.167,214,32916,0288.529.37
2025-09-22ZADT8.598.788.578.740.16511,472,60519,7667.968.79
2025-09-19ZADT8.698.7158.558.57-0.0822,313,44015,5088.559.15
2025-09-18ZADT8.628.678.568.650.04511,566,56216,0758.559.42
2025-09-17ZADT8.718.8058.608.61-0.0658,971,93920,0378.369.56
2025-09-16ZADT8.778.8558.658.68-0.0857,453,69816,8838.439.73
2025-09-15ZADT8.888.9358.74758.77-0.0559,333,00120,2898.709.02