Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ZGN )

12.30 -0.14 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 10.23 10.23 9.980 10.16 42,953 -0.07(-0.68%)
Aug 30, 2022 10.02 10.43 10.02 10.23 40,716 +0.12(+1.18%)
Aug 29, 2022 10.24 10.32 9.761 10.11 90,916 -0.35(-3.32%)
Aug 26, 2022 11.38 11.38 10.26 10.46 58,217 -0.32(-2.95%)
Aug 25, 2022 10.56 10.78 10.40 10.77 50,947 +0.25(+2.36%)
Aug 24, 2022 10.34 10.59 10.21 10.53 50,524 +0.19(+1.82%)
Aug 23, 2022 10.66 10.70 10.29 10.34 41,754 -0.26(-2.44%)
Aug 22, 2022 10.75 10.75 10.59 10.59 38,802 -0.22(-2.02%)
Aug 19, 2022 10.98 10.98 10.61 10.81 61,450 -0.11(-1.00%)
Aug 18, 2022 10.90 11.04 10.76 10.92 33,705 +0.13(+1.19%)
Aug 17, 2022 11.15 11.15 10.59 10.79 56,010 -0.44(-3.89%)
Aug 16, 2022 11.19 11.55 11.11 11.23 136,224 +0.16(+1.43%)
Aug 15, 2022 11.14 11.23 11.01 11.07 60,097 -0.14(-1.24%)
Aug 12, 2022 11.20 11.51 11.15 11.21 106,471 +0.14(+1.25%)
Aug 11, 2022 11.01 11.33 11.01 11.07 65,550 +0.05(+0.45%)
Aug 10, 2022 11.12 11.12 10.64 11.02 78,223 -0.01(-0.09%)
Aug 09, 2022 10.85 11.22 10.61 11.03 86,804 +0.20(+1.83%)
Aug 08, 2022 10.83 11.14 10.83 10.83 75,185 -0.08(-0.73%)
Aug 05, 2022 10.90 10.91 10.80 10.91 29,453 -0.04(-0.36%)
Aug 04, 2022 10.91 11.15 10.85 10.95 51,270 +0.04(+0.36%)
Aug 03, 2022 10.63 10.91 10.59 10.91 49,234 +0.30(+2.80%)
Aug 02, 2022 11.21 11.21 10.59 10.61 37,402 -0.51(-4.55%)
Aug 01, 2022 10.81 11.35 10.81 11.12 78,706 +0.21(+1.91%)
Jul 29, 2022 10.89 10.93 10.80 10.91 70,981 +0.00(+0.00%)
Jul 28, 2022 10.90 10.93 10.81 10.91 69,792 +0.02(+0.18%)
Jul 27, 2022 10.70 10.98 10.47 10.89 42,652 +0.10(+0.92%)
Jul 26, 2022 10.77 10.92 10.76 10.79 36,714 -0.10(-0.91%)
Jul 25, 2022 10.91 11.11 10.80 10.89 61,162 -0.07(-0.63%)
Jul 22, 2022 10.96 11.09 10.86 10.96 101,536 -0.02(-0.18%)
Jul 21, 2022 10.52 10.98 10.50 10.98 52,786 +0.31(+2.88%)
Jul 20, 2022 10.59 10.76 10.55 10.67 50,175 -0.03(-0.28%)
Jul 19, 2022 10.86 11.02 10.52 10.70 105,456 -0.04(-0.37%)
Jul 18, 2022 10.85 10.94 10.70 10.74 48,111 -0.15(-1.37%)
Jul 15, 2022 10.52 10.91 10.18 10.89 70,429 +0.54(+5.17%)
Jul 14, 2022 9.980 10.39 9.821 10.36 50,355 +0.19(+1.85%)
Jul 13, 2022 10.07 10.23 9.980 10.17 35,351 -0.08(-0.77%)
Jul 12, 2022 10.25 10.56 10.13 10.25 60,489 -0.09(-0.86%)
Jul 11, 2022 10.45 10.52 10.13 10.34 83,783 -0.26(-2.44%)
Jul 08, 2022 10.45 10.62 10.28 10.59 63,637 -0.01(-0.09%)
Jul 07, 2022 10.89 11.29 10.53 10.60 144,668 -0.53(-4.72%)
Jul 06, 2022 11.44 11.57 10.84 11.13 90,390 -0.50(-4.27%)
Jul 05, 2022 10.89 11.63 10.64 11.63 156,133 +0.71(+6.55%)
Jul 01, 2022 10.38 10.99 10.30 10.91 203,802 +0.53(+5.12%)
Jun 30, 2022 10.04 10.38 9.633 10.38 211,527 +0.36(+3.63%)
Jun 29, 2022 10.38 10.38 10.01 10.02 255,377 -0.47(-4.50%)
Jun 28, 2022 10.80 10.80 10.33 10.49 105,361 -0.31(-2.83%)
Jun 27, 2022 11.07 11.07 10.69 10.79 215,866 -0.56(-4.94%)
Jun 24, 2022 10.24 11.86 10.18 11.35 5,733,329 +1.04(+10.11%)
Jun 23, 2022 10.05 10.38 9.899 10.31 450,011 +0.42(+4.28%)
Jun 22, 2022 10.23 10.23 9.869 9.889 152,294 -0.42(-4.10%)
Jun 21, 2022 10.38 10.61 10.17 10.31 218,955 -0.04(-0.38%)
Jun 17, 2022 10.25 10.40 10.17 10.35 255,450 +0.04(+0.38%)
Jun 16, 2022 10.03 10.33 9.997 10.31 125,602 +0.10(+0.96%)
Jun 15, 2022 10.21 10.30 9.938 10.21 109,596 +0.13(+1.27%)
Jun 14, 2022 9.967 10.14 9.741 10.09 146,052 +0.08(+0.79%)
Jun 13, 2022 10.04 10.33 9.771 10.01 214,427 -0.24(-2.31%)
Jun 10, 2022 9.899 10.32 9.720 10.24 121,808 +0.35(+3.58%)
Jun 09, 2022 10.43 10.84 9.731 9.889 291,974 +0.42(+4.47%)
Jun 08, 2022 9.584 9.702 9.387 9.466 114,180 -0.26(-2.63%)
Jun 07, 2022 9.879 9.997 9.613 9.721 55,160 -0.17(-1.69%)
Jun 06, 2022 10.42 10.42 9.839 9.889 97,716 -0.56(-5.37%)
Jun 03, 2022 10.16 10.55 10.16 10.45 164,735 -0.03(-0.28%)
Jun 02, 2022 10.01 10.48 10.01 10.48 133,366 +0.37(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.