Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-04-17	Q	ZVRA	10.61	10.95	10.61	10.67	0.27	1,215,675	9,752	10.58	10.60
2026-04-16	Q	ZVRA	10.37	10.61	10.28	10.40	0.08	809,646	7,807	9.60	10.60
2026-04-15	Q	ZVRA	9.81	10.35	9.81	10.32	0.53	732,039	6,305	10.10	11.22
2026-04-14	Q	ZVRA	9.75	9.86	9.68	9.79	0.07	597,975	5,817	9.69	11.12
2026-04-13	Q	ZVRA	9.44	9.73	9.36	9.72	0.25	715,357	5,833	9.54	11.00
2026-04-10	Q	ZVRA	9.71	9.72	9.35	9.47	-0.24	690,828	9,030	4.00	9.88
2026-04-09	Q	ZVRA	9.50	9.76	9.4402	9.71	0.12	671,550	6,381	8.61	10.00
2026-04-08	Q	ZVRA	9.95	10.02	9.56	9.59	-0.09	568,174	6,089	8.91	9.57
2026-04-07	Q	ZVRA	9.63	9.70	9.40	9.68	-0.06	708,351	7,148	5.55	10.13
2026-04-06	Q	ZVRA	9.40	9.92	9.274	9.74	0.34	911,882	9,026	9.02	10.00
2026-04-03	Q	ZVRA	9.21	9.44	9.15	9.40	-0.01	0	0	8.52	9.66
2026-04-02	Q	ZVRA	9.21	9.44	9.15	9.40	-0.01	587,389	6,366	8.52	9.66
2026-04-01	Q	ZVRA	9.43	9.64	9.345	9.41	0.09	539,725	8,861	8.70	10.49
2026-03-31	Q	ZVRA	8.83	9.35	8.81	9.32	0.54	931,212	8,032	8.31	9.99
2026-03-30	Q	ZVRA	9.08	9.15	8.71	8.78	-0.38	904,251	6,974	8.50	9.47
2026-03-27	Q	ZVRA	9.33	9.48	9.15	9.16	-0.24	514,985	6,663	9.10	10.86
2026-03-26	Q	ZVRA	9.07	9.54	9.02	9.40	0.27	767,552	6,422	9.25	9.52
2026-03-25	Q	ZVRA	9.20	9.39	9.09	9.13	-0.02	620,124	5,777	8.80	10.00
2026-03-24	Q	ZVRA	9.34	9.345	9.02	9.15	-0.27	739,398	6,540	8.50	9.30
2026-03-23	Q	ZVRA	9.25	9.50	9.02	9.42	0.19	871,511	7,893	9.24	10.00
2026-03-20	Q	ZVRA	9.40	9.47	9.20	9.23	-0.17	833,899	7,324	8.85	9.44
2026-03-19	Q	ZVRA	9.48	9.55	9.314	9.40	-0.15	648,316	8,847	9.31	10.00
2026-03-18	Q	ZVRA	9.90	9.90	9.46	9.55	-0.35	956,696	9,538	9.44	10.42
2026-03-17	Q	ZVRA	9.87	10.11	9.732	9.90	0.03	1,320,608	10,976	9.75	11.00
2026-03-16	Q	ZVRA	10.537	10.71	9.85	9.87	-0.11	2,023,481	12,944	9.78	10.38
2026-03-13	Q	ZVRA	10.10	10.515	9.93	9.98	-0.205	1,050,454	11,734	9.12	11.89
2026-03-12	Q	ZVRA	10.24	10.31	9.772	10.185	-0.225	1,386,172	10,119	9.86	11.00
2026-03-11	Q	ZVRA	10.76	10.85	9.5403	10.41	-0.65	4,237,478	22,445	9.65	10.75
2026-03-10	Q	ZVRA	10.95	11.40	10.51	11.06	1.94	9,382,402	37,376	10.46	11.03
2026-03-09	Q	ZVRA	8.81	9.12	8.73	9.12	0.14	1,948,523	11,481	10.59	10.80
2026-03-06	Q	ZVRA	8.71	9.005	8.42	8.98	0.19	819,421	8,775	8.41	9.17
2026-03-05	Q	ZVRA	8.88	9.11	8.705	8.79	-0.14	1,099,134	10,565	8.54	9.68
2026-03-04	Q	ZVRA	8.98	9.235	8.87	8.93	0.02	704,710	8,569	6.06	10.00
2026-03-03	Q	ZVRA	8.97	9.11	8.80	8.91	-0.18	583,128	7,238	8.80	9.10
2026-03-02	Q	ZVRA	8.79	9.24	8.721	9.09	0.16	495,721	6,272	8.93	10.40
2026-02-27	Q	ZVRA	8.93	9.09	8.83	8.93	-0.16	421,302	4,857	8.65	9.76
2026-02-26	Q	ZVRA	8.97	9.13	8.76	9.09	0.16	446,263	7,019	8.70	9.45
2026-02-25	Q	ZVRA	9.00	9.23	8.88	8.93	-0.04	743,530	6,368	8.70	10.00
2026-02-24	Q	ZVRA	8.71	8.985	8.71	8.97	0.27	393,683	5,115	7.99	9.00
2026-02-23	Q	ZVRA	8.78	9.06	8.57	8.70	-0.10	554,353	7,198	8.70	9.50
2026-02-20	Q	ZVRA	8.81	9.03	8.75	8.80	-0.09	594,092	5,614	7.61	9.09
2026-02-19	Q	ZVRA	8.65	8.915	8.56	8.89	0.24	2,020,493	4,902	7.61	9.09
2026-02-18	Q	ZVRA	8.60	8.73	8.515	8.65	0.06	536,334	5,441	8.20	9.50
2026-02-17	Q	ZVRA	8.50	8.79	8.4646	8.59	0.09	422,959	4,492	7.69	10.75
2026-02-16	Q	ZVRA	8.46	8.70	8.4501	8.50	0.10	0	0	7.65	8.90
2026-02-13	Q	ZVRA	8.46	8.70	8.4501	8.50	0.10	505,498	5,683	7.65	8.90
2026-02-12	Q	ZVRA	8.47	8.505	8.29	8.40	-0.08	739,869	5,825	8.32	9.17
2026-02-11	Q	ZVRA	8.62	8.645	8.25	8.48	-0.13	775,003	6,897	8.06	9.17
2026-02-10	Q	ZVRA	8.57	8.73	8.46	8.61	0.04	652,513	5,547	7.67	8.99
2026-02-09	Q	ZVRA	8.55	8.695	8.37	8.57	-0.03	523,902	4,617	7.68	8.85
2026-02-06	Q	ZVRA	8.53	8.745	8.48	8.60	0.24	604,340	4,541	8.25	8.80
2026-02-05	Q	ZVRA	8.87	9.19	8.32	8.36	-0.58	783,417	7,138	8.16	8.35
2026-02-04	Q	ZVRA	9.20	9.25	8.80	8.94	-0.22	885,025	7,290	6.00	9.59
2026-02-03	Q	ZVRA	9.265	9.62	8.91	9.16	-0.20	956,771	6,884	8.60	10.50
2026-02-02	Q	ZVRA	8.94	9.5399	8.87	9.36	0.36	1,074,703	7,209	8.72	9.64
2026-01-30	Q	ZVRA	8.79	9.045	8.56	9.00	0.14	716,451	6,959	8.50	8.90
2026-01-29	Q	ZVRA	8.64	8.96	8.5101	8.86	0.23	733,529	5,232	8.53	12.00
2026-01-28	Q	ZVRA	8.93	8.99	8.59	8.63	-0.30	1,524,413	8,758	8.55	9.46
2026-01-27	Q	ZVRA	8.98	9.10	8.90	8.93	-0.09	635,419	6,325	8.14	9.84
2026-01-26	Q	ZVRA	8.93	9.20	8.75	9.02	0.05	847,366	7,988	8.26	16.00
2026-01-23	Q	ZVRA	9.17	9.60	8.95	8.97	-0.11	1,448,330	8,260	8.90	9.60
2026-01-22	Q	ZVRA	9.05	9.56	8.97	9.08	0.05	1,343,446	8,794	8.90	9.65
2026-01-21	Q	ZVRA	9.01	9.15	8.715	9.03	0.01	958,110	7,128	8.40	9.09
2026-01-20	Q	ZVRA	8.82	9.15	8.66	9.02	0.09	859,884	6,753	8.08	9.30
2026-01-19	Q	ZVRA	9.02	9.0685	8.695	8.93	-0.09	0	0	8.60	9.00