09:00:11 EDT Mon 15 Apr 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-12ZRTX101.715102.3599.47100.10-0.67277,327,19542,294100.16100.99
2024-04-11ZRTX101.35101.5799.79100.78-0.606,786,04537,696100.78101.60
2024-04-10ZRTX100.92101.76100.23101.36-0.245,532,84938,951101.20101.89
2024-04-09ZRTX101.07101.64100.29101.60-0.2512,903,92341,215100.50103.82
2024-04-08ZRTX101.69102.26101.27101.880.209,901,26547,823101.90102.26
2024-04-05ZRTX99.45101.7599.45101.692.3910,215,20450,680101.45101.96
2024-04-04ZRTX98.2899.33597.9099.311.7713,372,95647,72198.93101.48
2024-04-03ZRTX97.2798.0697.0397.55-1.0114,050,26242,86693.8897.45
2024-04-02ZRTX97.7698.7097.577698.550.796,759,14940,06496.91100.29
2024-04-01ZRTX97.4698.16597.1497.760.239,503,96834,57796.6997.76
2024-03-29ZRTX97.6998.0897.4797.530.100096.1397.94
2024-03-28ZRTX97.6998.0897.4797.530.1010,700,95134,15596.1397.94
2024-03-27ZRTX96.4397.5096.332297.451.397,267,73740,06996.9097.44
2024-03-26ZRTX95.6396.54595.578696.060.435,474,37831,53096.0896.50
2024-03-25ZRTX95.7196.2495.26595.630.095,229,39131,12795.4495.99
2024-03-22ZRTX94.1995.82594.1995.541.276,801,90638,65795.5395.75
2024-03-21ZRTX95.0095.49294.0894.26-0.596,477,27140,26694.0094.46
2024-03-20ZRTX95.0095.51594.3494.85-0.017,854,05939,47295.0795.60
2024-03-19ZRTX94.4595.3994.027594.861.407,998,67240,41594.3094.99
2024-03-18ZRTX92.8493.919992.3593.460.537,075,13838,14992.4494.42
2024-03-15ZRTX91.0593.0791.0592.931.1335,743,07148,09392.6293.88
2024-03-14ZRTX92.0693.0091.4891.761.1912,161,27452,87691.3391.99
2024-03-13ZRTX90.0790.71589.8290.560.618,664,63732,07590.4190.91
2024-03-12ZRTX90.8791.0689.443489.95-1.469,439,79445,40789.5090.99
2024-03-11ZRTX90.1991.8390.1991.400.5157,272,97445,06891.4091.99
2024-03-08ZRTX90.2890.9190.1490.880.3155,727,51729,75490.0091.00
2024-03-07ZRTX90.5391.2490.0390.550.286,778,56733,78790.3291.21
2024-03-06ZRTX89.8690.74589.7490.260.225,563,32132,91589.6091.19
2024-03-05ZRTX89.7190.8689.601390.060.1556,747,34540,01589.8297.00
2024-03-04ZRTX90.0990.1489.1489.910.126,926,11038,74489.1090.00
2024-03-01ZRTX89.79590.0488.9589.790.1213,566,55034,43889.6590.51
2024-02-29ZRTX90.4190.5689.2589.67-0.315,874,22831,42289.6690.32
2024-02-28ZRTX90.4191.2589.53589.92-0.505,626,15832,49089.6089.85
2024-02-27ZRTX90.0390.4889.4590.420.424,853,89931,29985.4790.41
2024-02-26ZRTX90.0690.8589.9390.02-0.015,293,41634,76187.0090.70
2024-02-23ZRTX89.5090.4989.2990.010.485,809,37031,86888.0091.01
2024-02-22ZRTX89.7289.8388.9089.53-0.107,600,10140,65789.4789.67
2024-02-21ZRTX90.9791.4590.00590.21-0.7713,186,62241,24590.0091.01
2024-02-20ZRTX91.5092.2990.5890.98-0.0356,023,34335,25690.8090.98
2024-02-19ZRTX91.3592.0990.9591.01-0.7850090.5891.18
2024-02-16ZRTX91.3592.0990.9591.01-0.7854,949,29428,73990.5891.18
2024-02-15ZRTX91.4192.2591.3091.790.415,267,30030,13485.0099.85
2024-02-14ZRTX90.9691.6090.8691.390.796,672,21839,90390.0290.95
2024-02-13ZRTX91.2091.7289.85590.59-0.536,039,81139,00190.6292.88
2024-02-12ZRTX90.5191.9190.2391.140.655,483,70933,33791.1592.98
2024-02-09ZRTX91.1391.6190.3390.51-0.525,948,08435,95888.1192.80
2024-02-08ZRTX91.8592.3990.92591.04-0.886,197,68734,01091.0792.00
2024-02-07ZRTX92.5892.8191.8291.93-0.3454,625,03731,22389.3692.50
2024-02-06ZRTX91.4592.668991.1992.280.044,718,16328,66692.0092.82
2024-02-05ZRTX91.2692.6590.8992.240.276,764,53137,61683.9693.00
2024-02-02ZRTX92.2492.698191.44591.98-0.196,066,72035,93091.4293.50
2024-02-01ZRTX91.7092.17590.7692.171.0313,826,09735,14191.9092.30
2024-01-31ZRTX90.8691.8690.6991.120.5255,560,37535,72990.0190.83
2024-01-30ZRTX90.1691.0990.0690.600.529,073,38632,67689.9491.49
2024-01-29ZRTX90.4490.6889.69590.08-0.31998,488,58835,52789.6390.71
2024-01-26ZRTX90.6991.2290.1490.41-0.535,987,25332,71290.3393.30
2024-01-25ZRTX90.2591.10589.5890.941.4610,584,49947,29589.0092.00
2024-01-24ZRTX89.6390.0588.700189.49-0.0312,872,19842,08088.9390.00
2024-01-23ZRTX88.2392.3887.9689.554.5519,434,06693,32489.5689.74
2024-01-22ZRTX85.8186.1885.0185.02-0.5014,050,91044,83085.2086.85
2024-01-19ZRTX85.5985.79584.4385.530.017,509,26140,03785.1785.90
2024-01-18ZRTX85.0585.83584.8085.470.426,594,71434,78084.9086.40
2024-01-17ZRTX85.4386.80584.91585.05-0.467,669,29835,28884.4686.50
2024-01-16ZRTX86.1186.2885.0485.50-0.829,568,17542,19685.0085.60