15:30:22 EDT Fri 03 Apr 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-04-02ZNIO2.512.592.222.39-0.2658,942,73970,2272.462.49
2020-04-01ZNIO2.632.762.602.65-0.1317,153,76326,8822.602.70
2020-03-31ZNIO2.832.882.682.780.0730,261,36242,6552.692.76
2020-03-30ZNIO2.812.832.702.71-0.1320,115,30930,2802.722.78
2020-03-27ZNIO2.852.892.762.84-0.0925,131,98539,9182.792.89
2020-03-26ZNIO2.813.072.782.930.1743,672,21157,4902.902.95
2020-03-25ZNIO2.722.992.602.760.1656,588,26275,9812.803.20
2020-03-24ZNIO2.552.752.402.600.2364,750,13972,4702.612.68
2020-03-23ZNIO2.342.372.152.37-0.0347,435,19955,8562.302.40
2020-03-20ZNIO2.492.642.352.400.0250,528,42768,7802.352.45
2020-03-19ZNIO2.302.552.232.38-0.0535,499,02349,9252.352.37
2020-03-18ZNIO2.402.582.112.43-0.4794,431,908114,4192.322.38
2020-03-17ZNIO2.973.122.792.90-0.0434,862,22356,1812.793.03
2020-03-16ZNIO2.873.112.752.94-0.1741,266,24758,5032.903.05
2020-03-13ZNIO3.283.332.993.11-0.0241,770,35656,5623.133.24
2020-03-12ZNIO3.063.232.983.13-0.1952,438,30072,4453.005.87
2020-03-11ZNIO3.403.533.263.32-0.1831,602,95249,0093.313.35
2020-03-10ZNIO3.493.543.293.500.2134,928,38750,9013.413.45
2020-03-09ZNIO3.013.542.993.29-0.2655,305,32871,1953.383.40
2020-03-06ZNIO3.623.663.423.55-0.1761,238,07267,9663.533.55
2020-03-05ZNIO3.783.893.683.72-0.1572,697,79573,5583.773.78
2020-03-04ZNIO4.034.073.773.87-0.1949,465,75164,5893.793.91
2020-03-03ZNIO4.084.213.954.06-0.0547,644,48068,4924.004.05
2020-03-02ZNIO4.154.193.904.11-0.0256,063,19569,0484.084.11
2020-02-28ZNIO3.964.143.874.13-0.0163,782,04276,6054.164.18
2020-02-27ZNIO4.094.303.924.14-0.2077,846,72187,2894.014.03
2020-02-26ZNIO4.504.714.304.34-0.0669,730,248101,5394.324.35
2020-02-25ZNIO5.185.194.244.400.52206,259,361262,5314.514.52
2020-02-24ZNIO3.793.9353.763.88-0.2056,247,05673,2103.883.91
2020-02-21ZNIO4.204.204.024.08-0.1840,482,81060,0864.064.09
2020-02-20ZNIO4.104.404.014.260.1886,873,471108,6484.254.30
2020-02-19ZNIO3.934.103.864.080.2873,256,32299,7944.084.10
2020-02-18ZNIO3.903.983.763.800.0347,957,23371,2273.843.89
2020-02-17ZNIO4.024.0353.753.77-0.26003.763.77
2020-02-14ZNIO4.024.0353.753.77-0.2669,655,60789,5583.763.77
2020-02-13ZNIO3.954.053.864.03-0.0442,411,22946,2513.975.87
2020-02-12ZNIO4.004.203.984.070.1150,975,29067,3744.014.50
2020-02-11ZNIO3.834.053.803.960.0954,097,10569,3503.963.98
2020-02-10ZNIO3.673.913.61873.870.0667,157,66493,5693.823.89
2020-02-07ZNIO4.024.023.743.81-0.2780,780,664142,9553.813.84
2020-02-06ZNIO4.204.334.054.08-0.3175,641,235104,6634.054.15
2020-02-05ZNIO4.374.484.134.39-0.1273,632,529102,5724.294.35
2020-02-04ZNIO4.28994.704.164.510.45123,640,368171,3104.464.53
2020-02-03ZNIO3.5354.113.524.060.2874,051,57485,7463.954.04
2020-01-31ZNIO4.024.043.673.78-0.3077,923,24097,6693.743.82
2020-01-30ZNIO4.244.384.014.08-0.1975,009,83088,2294.034.16
2020-01-29ZNIO4.234.334.024.270.0654,690,96167,9274.414.46
2020-01-28ZNIO4.254.274.034.210.2048,979,12058,8734.114.22
2020-01-27ZNIO3.9854.353.844.01-0.65102,028,723120,9833.964.30
2020-01-24ZNIO5.005.064.514.66-0.2665,537,97985,3524.614.70
2020-01-23ZNIO4.574.954.314.920.13102,535,338145,1154.824.93
2020-01-22ZNIO5.425.654.694.79-0.38207,132,680300,1064.794.84
2020-01-21ZNIO4.605.294.525.170.50181,423,633266,6375.105.20
2020-01-20ZNIO4.514.7054.464.670.30004.664.70
2020-01-17ZNIO4.514.7054.464.670.30109,601,251138,9794.664.70
2020-01-16ZNIO3.994.403.914.370.0899,336,772122,3414.374.47
2020-01-15ZNIO4.194.484.004.290.53236,357,902283,6304.054.06
2020-01-14ZNIO3.703.823.613.760.0655,273,77768,6673.713.80
2020-01-13ZNIO3.7053.733.523.700.1959,974,78768,3673.633.75
2020-01-10ZNIO3.493.5753.403.510.0535,762,40842,9193.463.52
2020-01-09ZNIO3.443.583.333.460.0754,722,03183,3523.443.45
2020-01-08ZNIO3.143.493.133.390.1565,258,12069,1703.373.44
2020-01-07ZNIO3.703.733.213.24-0.44109,299,493135,2292.993.12
2020-01-06ZNIO4.194.243.663.68-0.15106,848,660132,5483.703.77