16:08:51 EDT Thu 11 Aug 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-08-10ZRQI15.7215.8415.6715.770.30293,883535
2022-08-09ZRQI15.5015.631315.478915.490.025166,533524
2022-08-08ZRQI15.3915.6215.3815.470.20266,563879
2022-08-05ZRQI15.2215.348715.162815.28-0.04242,578687
2022-08-04ZRQI15.2515.3115.160115.290.08163,641591
2022-08-03ZRQI15.1715.4515.162115.200.03206,559617
2022-08-02ZRQI15.3415.5015.1715.17-0.28197,589558
2022-08-01ZRQI15.5015.5615.3315.46-0.02332,9271,003
2022-07-29ZRQI15.4515.6415.400215.500.11428,9411,214
2022-07-28ZRQI14.8115.3714.8115.360.54267,788719
2022-07-27ZRQI14.6414.8314.50514.800.28246,107759
2022-07-26ZRQI14.5214.688414.4814.50155,100379
2022-07-25ZRQI14.5714.6514.4514.530.03189,785569
2022-07-22ZRQI14.4714.59914.425114.530.175209,613534
2022-07-21ZRQI14.1714.3814.0114.380.16161,213500
2022-07-20ZRQI14.2714.34614.1414.210.025219,665524
2022-07-19ZRQI13.8714.1813.832314.170.39170,089459
2022-07-18ZRQI14.0914.1213.7313.77-0.21236,420598
2022-07-15ZRQI13.9314.0213.796514.000.25163,281482
2022-07-14ZRQI13.6713.7713.6513.73-0.11161,527416
2022-07-13ZRQI13.8013.985913.7513.82-0.17161,769577
2022-07-12ZRQI14.0314.1513.7713.99-0.10168,236456
2022-07-11ZRQI14.1114.199514.0214.090.50172,032482
2022-07-08ZRQI14.0814.183213.930114.08-0.10213,246503
2022-07-07ZRQI14.1414.3914.0614.200.13182,250463
2022-07-06ZRQI14.1714.2314.0114.06-0.07198,766656
2022-07-05ZRQI13.8814.1213.5514.120.16299,324969
2022-07-01ZRQI13.7013.9513.64413.940.33216,694595
2022-06-30ZRQI13.45213.8113.3713.590.10320,9961,62413.3014.09
2022-06-29ZRQI13.5013.5013.3013.49-0.01186,6951,06013.3015.97
2022-06-28ZRQI13.8013.9813.47513.50-0.10320,7511,63013.3915.00
2022-06-27ZRQI13.5213.7913.470113.600.08240,9141,15813.3914.10
2022-06-24ZRQI13.3913.5813.3513.520.29227,0381,27413.3913.66
2022-06-23ZRQI13.1713.3513.1013.230.19413,4832,32613.0413.26
2022-06-22ZRQI13.0913.485713.0013.04-0.17401,8511,98813.0514.90
2022-06-21ZRQI13.2313.360413.1013.210.27367,1281,50912.9514.90
2022-06-20ZRQI12.8313.0012.6812.940.220012.1715.00
2022-06-17ZRQI12.8313.0012.6812.940.22317,1131,49712.1715.00
2022-06-16ZRQI13.1013.1012.6512.72-0.59430,5421,87412.4515.19
2022-06-15ZRQI13.1113.589913.0513.310.35350,2541,72613.3114.90
2022-06-14ZRQI13.0013.1812.8412.96-0.02418,4082,15212.9513.80
2022-06-13ZRQI13.7513.7513.0213.06-0.93542,2462,89513.0014.90
2022-06-10ZRQI14.0014.1813.9413.99-0.36289,0011,60713.7514.90
2022-06-09ZRQI14.6314.719114.3014.35-0.27196,3531,00714.1515.00
2022-06-08ZRQI15.0815.0814.6114.62-0.47182,6151,06014.2015.19
2022-06-07ZRQI14.7915.1114.7315.090.23230,8251,38515.0915.19
2022-06-06ZRQI14.7815.0114.7414.860.17199,5461,06914.2015.19
2022-06-03ZRQI14.9514.9514.6714.69-0.35222,7501,27713.3915.19
2022-06-02ZRQI14.6615.0414.5015.040.43201,77897013.7516.50
2022-06-01ZRQI14.8414.8414.5514.61-0.12309,6521,62113.7516.50
2022-05-31ZRQI14.8314.9414.5514.73-0.17362,2061,87614.6516.50
2022-05-30ZRQI14.3415.0114.3414.900.670014.7715.20
2022-05-27ZRQI14.3415.0114.3414.900.67496,4912,08114.7715.20
2022-05-26ZRQI14.0914.3014.0114.230.31319,6361,68013.3914.49
2022-05-25ZRQI13.6913.9613.580113.920.23316,5581,43413.7014.20
2022-05-24ZRQI13.4913.7413.250513.690.20334,8721,72213.2014.20
2022-05-23ZRQI13.5313.609413.3413.490.09367,5882,10013.2014.20
2022-05-20ZRQI13.5513.612813.2013.40-0.06349,5751,86013.2014.49
2022-05-19ZRQI13.5113.6913.4313.46-0.16253,9921,22911.6013.46
2022-05-18ZRQI14.0014.058513.589613.60-0.45344,5511,53313.0014.49
2022-05-17ZRQI14.0514.089913.7514.050.24381,0971,77413.9514.49
2022-05-16ZRQI13.7413.9213.6513.810.07273,1901,43013.8014.49
2022-05-13ZRQI13.4713.7413.3313.740.47324,1761,52113.4216.50
2022-05-12ZRQI13.3613.4713.1313.27-0.10518,4882,08712.8014.49