19:37:14 EDT Thu 15 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-06ZDNK2.3672.352.39
2021-03-19ZDNK2.3672.352.39
2021-03-18ZDNK2.3672.352.39
2021-03-17ZDNK2.3672.352.39
2021-03-16ZDNK2.3672.352.39
2021-03-15ZDNK2.422.452.352.3670.01756,0952672.352.39
2021-03-12ZDNK2.342.362.23212.35-0.0168,8664562.282.38
2021-03-11ZDNK2.282.392.172.360.13209,8877152.202.36
2021-03-10ZDNK2.302.342.202.230.0169,2264462.212.23
2021-03-09ZDNK2.142.30992.102.220.01167,8007972.092.35
2021-03-08ZDNK2.192.23472.022.21-0.06173,2368362.022.39
2021-03-05ZDNK2.292.292.01142.270.0799,2846562.052.27
2021-03-04ZDNK2.302.302.002.20-0.07229,8051,0082.012.28
2021-03-03ZDNK2.342.4582.252.27-0.07134,2126592.262.37
2021-03-02ZDNK2.472.472.28012.34-0.04164,5058272.342.50
2021-03-01ZDNK2.582.702.332.380.07188,3209672.422.45
2021-02-26ZDNK2.372.432.262.31167,7199412.382.42
2021-02-25ZDNK2.592.59682.252.31-0.20357,2651,5122.302.35
2021-02-24ZDNK2.482.602.402.510.09258,8981,1632.432.54
2021-02-23ZDNK2.652.652.252.42-0.29797,7302,7552.402.57
2021-02-22ZDNK3.153.342.632.71-0.511,139,8894,0552.752.85
2021-02-19ZDNK3.623.753.103.22-0.321,582,2776,4313.303.31
2021-02-18ZDNK3.113.652.993.540.512,330,3877,1883.503.58
2021-02-17ZDNK3.173.203.013.03-0.09207,9108473.003.05
2021-02-16ZDNK3.003.192.963.120.06373,2901,2413.053.17
2021-02-15ZDNK3.133.173.01013.06-0.07002.973.10
2021-02-12ZDNK3.133.173.01013.06-0.07200,9958642.973.10
2021-02-11ZDNK3.143.242.943.130.02522,1842,2933.093.14
2021-02-10ZDNK2.983.122.853.110.25627,7332,1563.133.15
2021-02-09ZDNK2.942.942.8012.860.06190,0419572.812.86
2021-02-08ZDNK3.003.002.762.80-0.01237,9881,1482.762.95
2021-02-05ZDNK3.063.062.772.81-0.01394,0181,4052.712.89
2021-02-04ZDNK2.702.862.702.820.09356,4961,2342.802.92
2021-02-03ZDNK2.652.752.612.730.09224,0548462.622.75
2021-02-02ZDNK2.672.75992.542.64-0.07231,5491,1652.612.64
2021-02-01ZDNK2.592.7252.442.710.08527,8032,1812.602.71
2021-01-29ZDNK2.782.822.522.63-0.22434,2011,7402.622.76
2021-01-28ZDNK2.902.902.7142.85182,8999442.742.80
2021-01-27ZDNK2.772.952.772.85-0.02284,3921,2342.762.90
2021-01-26ZDNK2.852.8852.832.87-0.01161,2687132.852.92
2021-01-25ZDNK2.952.952.812.88-0.02318,7651,3682.802.91
2021-01-22ZDNK2.882.902.84952.900.01118,0807002.852.88
2021-01-21ZDNK2.952.95992.772.89-0.01312,5731,4242.852.86
2021-01-20ZDNK3.003.152.852.900.02905,6473,4462.912.99
2021-01-19ZDNK2.902.972.852.88207,3431,1162.902.92
2021-01-18ZDNK2.882.832.90