20:46:09 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZAIR60.1861.1259.8259.87-0.29414,0993,83259.2960.48
2024-03-27ZAIR60.4760.7159.7860.180.16353,3964,58658.5561.23
2024-03-26ZAIR59.8060.1558.7359.980.49353,1264,42359.7360.67
2024-03-25ZAIR60.6360.6359.5059.52-0.58346,3664,13758.9965.33
2024-03-22ZAIR62.1762.5058.2460.12-3.80994,2718,47153.0565.67
2024-03-21ZAIR65.1065.45563.8463.92-0.49406,7823,67357.4967.01
2024-03-20ZAIR62.8064.8362.7764.351.26364,3643,46359.4567.01
2024-03-19ZAIR63.4064.3862.9963.100.13308,1402,60461.0067.01
2024-03-18ZAIR62.7963.4262.4262.940.08345,3472,63057.4967.01
2024-03-15ZAIR63.6264.7362.8062.85-1.501,109,9173,39753.0570.04
2024-03-14ZAIR65.0065.5063.6064.31-0.28253,6032,28163.5864.82
2024-03-13ZAIR63.9864.95563.8764.610.85215,1462,88664.2065.18
2024-03-12ZAIR63.2163.9662.6663.800.34242,2632,09363.3364.31
2024-03-11ZAIR64.4665.1263.0263.45-1.03265,9272,69562.7070.38
2024-03-08ZAIR66.3666.4564.06564.50-1.53195,6232,42664.0164.58
2024-03-07ZAIR65.9066.1965.560166.030.65140,7611,92362.7083.58
2024-03-06ZAIR65.1265.4864.9565.430.52166,2721,96558.4172.50
2024-03-05ZAIR66.7067.0164.74564.91-1.50227,0612,68358.8865.39
2024-03-04ZAIR66.3867.2065.3766.48-0.15234,3852,23555.5578.77
2024-03-01ZAIR66.3266.9266.20566.64-0.14139,7851,84559.1474.03
2024-02-29ZAIR66.9267.2366.2666.780.39294,9722,52560.6367.32
2024-02-28ZAIR64.6866.7964.3966.371.39214,2022,31555.5578.15
2024-02-27ZAIR65.6865.6864.7564.99-0.65197,9351,93452.5877.35
2024-02-26ZAIR65.7066.02565.3865.63-0.312185,3342,26257.5477.35
2024-02-23ZAIR66.0066.29565.5965.96-0.16132,7032,00060.0677.67
2024-02-22ZAIR66.3366.7765.7066.11-0.43176,3692,45265.5866.57
2024-02-21ZAIR66.6167.5965.79566.51-0.08239,2272,56957.84106.41
2024-02-20ZAIR67.7168.4366.4966.61-1.65567,8943,72160.2785.75
2024-02-19ZAIR68.5669.58568.0268.26-0.4850061.8077.28
2024-02-16ZAIR68.5669.58568.0268.26-0.485315,1652,98861.8077.28
2024-02-15ZAIR66.9469.8566.9468.801.87605,4374,44262.3769.24
2024-02-14ZAIR63.1767.5263.0166.944.22631,3285,54361.5868.25
2024-02-13ZAIR62.3163.6661.4362.75-0.46276,7403,43961.5369.00
2024-02-12ZAIR63.4164.1463.0063.20-0.04301,9412,71958.1463.44
2024-02-09ZAIR61.5663.6561.3263.251.96278,0722,52662.7363.62
2024-02-08ZAIR60.4861.4160.1461.350.86117,7971,94460.8661.58
2024-02-07ZAIR60.8461.0060.1760.48-0.37136,7522,06359.3161.65
2024-02-06ZAIR60.1961.30559.9560.830.8801135,2971,81559.6165.39
2024-02-05ZAIR61.6661.6659.9359.95-2.10299,6593,51758.7564.45
2024-02-02ZAIR61.6262.4661.6262.05-0.08240,9393,20119.8663.29
2024-02-01ZAIR60.9862.4860.7862.131.39307,0723,63360.8964.23
2024-01-31ZAIR61.9262.1860.7760.82-0.74354,4213,56259.6062.20
2024-01-30ZAIR59.1962.2958.9561.532.279448,1014,05960.3065.58
2024-01-29ZAIR58.1059.6157.7659.311.415208,2142,98058.8559.79
2024-01-26ZAIR58.4758.9157.4957.810.10179,1372,14856.6558.97
2024-01-25ZAIR57.9958.3656.72557.700.03227,3702,37356.5566.16
2024-01-24ZAIR59.3459.3457.0157.63-0.90223,7832,52256.4865.79
2024-01-23ZAIR59.6359.6358.3258.55-0.39224,4152,75950.6959.72
2024-01-22ZAIR59.1959.63558.3059.000.24221,1372,42550.1459.00
2024-01-19ZAIR58.4559.32557.47558.810.73376,6532,99458.1061.98
2024-01-18ZAIR57.2358.32556.5758.080.97238,5852,94056.9266.04
2024-01-17ZAIR57.4758.289957.0357.14-0.74235,9422,42254.4166.00
2024-01-16ZAIR59.2559.3757.2157.81-1.795390,6993,73955.5560.00
2024-01-15ZAIR58.9759.9658.9759.560.590056.8262.12
2024-01-12ZAIR58.9759.9658.9759.560.59250,8913,66056.8262.12
2024-01-11ZAIR57.4659.5357.1458.931.63434,8034,32658.4266.04
2024-01-10ZAIR58.7559.1856.6957.29-1.37319,3163,84755.5561.21
2024-01-09ZAIR58.1858.8557.11558.62-0.195336,0003,62454.9561.21
2024-01-08ZAIR59.4759.4755.0058.87-1.131,569,61612,19356.8958.93
2024-01-05ZAIR60.5061.405559.92560.00-0.66250,5222,81859.5760.51
2024-01-04ZAIR61.8561.963760.6960.71-0.45300,0003,85060.3161.25
2024-01-03ZAIR61.8362.1360.8561.17-1.09230,4003,43858.5361.80
2024-01-02ZAIR61.9862.879961.5462.20-0.24281,0864,51561.7062.66
2024-01-01ZAIR62.5862.9162.0062.40-0.380061.7567.77
2023-12-29ZAIR62.5862.9162.0062.40-0.38250,2892,81561.7567.77