06:44:11 EST Sun 25 Feb 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-02-23ZDELL89.05592.6888.0090.352.556,992,55243,80290.4090.99
2024-02-22ZDELL85.9689.1285.4087.796.39978,283,75148,61487.0789.95
2024-02-21ZDELL81.2981.8180.4981.39-1.0553,364,90623,14182.0083.43
2024-02-20ZDELL83.8883.9981.2282.46-1.673,110,80122,05581.6082.00
2024-02-19ZDELL83.3085.3282.7984.211.5250082.5084.72
2024-02-16ZDELL83.3085.3282.7984.211.5254,841,15027,65582.5084.72
2024-02-15ZDELL85.4885.9182.4282.72-3.3254,417,69930,16382.3782.97
2024-02-14ZDELL85.0686.2384.7286.042.012,361,30017,32286.2086.47
2024-02-13ZDELL84.98585.18583.4583.98-2.633,144,36923,18583.3084.88
2024-02-12ZDELL86.5086.8985.8386.620.392,979,02719,40478.5086.62
2024-02-09ZDELL85.2586.6585.0186.201.402,315,60417,12985.8986.62
2024-02-08ZDELL83.6185.1483.5184.801.0752,993,79716,76485.3086.24
2024-02-07ZDELL83.4483.8382.7883.741.032,963,78120,06882.0093.12
2024-02-06ZDELL85.7385.9982.1682.68-3.055,014,84529,01080.0084.35
2024-02-05ZDELL86.5386.8784.7685.71-0.652,204,12014,58284.5993.34
2024-02-02ZDELL85.6386.9085.2286.320.5153,683,64323,41984.5087.32
2024-02-01ZDELL83.6085.9883.0085.782.902,728,56322,50582.0087.20
2024-01-31ZDELL83.2883.5981.815982.88-1.913,586,91024,16674.9583.48
2024-01-30ZDELL85.7286.4584.3284.801.3953,838,38222,72583.0091.99
2024-01-29ZDELL84.3884.6783.34583.41-0.822,708,72817,33084.7692.58
2024-01-26ZDELL82.5184.3882.116484.221.1752,927,46421,22983.8884.47
2024-01-25ZDELL84.49585.0483.0183.04-0.682,721,73517,56281.5082.22
2024-01-24ZDELL83.5084.9283.0083.711.283,637,64025,45283.3084.50
2024-01-23ZDELL81.0082.4780.5482.431.2952,673,16219,12582.4482.90
2024-01-22ZDELL83.7483.7981.0081.14-1.644,248,02430,29380.1081.60
2024-01-19ZDELL79.1284.75579.1283.194.849,448,51652,96083.0083.29
2024-01-18ZDELL78.7179.0077.7078.410.743,076,07120,07377.0079.44
2024-01-17ZDELL78.5078.8076.9077.66-1.904,928,34130,55170.0778.30
2024-01-16ZDELL79.0079.5778.5079.520.1954,348,31025,06779.2279.51
2024-01-15ZDELL79.9480.2779.1979.31-0.400078.9085.86
2024-01-12ZDELL79.9480.2779.1979.31-0.404,843,38324,71778.9085.86
2024-01-11ZDELL78.7779.8077.5479.711.454,023,94321,72678.6797.42
2024-01-10ZDELL77.8378.7677.6878.251.133,054,40522,27271.4478.55
2024-01-09ZDELL79.1779.4577.0677.11-2.234,848,38331,28776.7577.14
2024-01-08ZDELL78.0079.6777.3679.363.526,552,24733,55578.3079.36
2024-01-05ZDELL75.4476.4575.3375.84-0.1352,950,75917,18071.2879.90
2024-01-04ZDELL76.6777.1375.8475.97-0.633,029,35319,14175.8276.26
2024-01-03ZDELL74.8376.8174.55576.601.8054,193,93324,20076.0083.70
2024-01-02ZDELL75.4576.0074.3274.79-1.712,955,07617,08374.3874.97
2024-01-01ZDELL76.8276.9376.2076.50-0.190075.5579.29
2023-12-29ZDELL76.8276.9376.2076.50-0.192,293,49315,01475.5579.29
2023-12-28ZDELL77.0077.1876.6576.68-0.5951,546,57811,94776.5076.91
2023-12-27ZDELL77.0277.4576.9277.260.252,050,36116,15877.1177.50
2023-12-26ZDELL75.9977.299875.8777.001.283,001,12120,00057.7077.50
2023-12-25ZDELL75.7175.0082.95
2023-12-22ZDELL75.6876.1575.0575.710.394,243,99524,82175.0082.95
2023-12-21ZDELL73.3975.39573.3975.322.884,381,55729,21074.6375.55
2023-12-20ZDELL73.5474.2872.3172.42-1.124,336,85625,02765.7478.61
2023-12-19ZDELL73.7074.0172.856773.530.152,684,00016,22767.2277.81
2023-12-18ZDELL71.6273.6871.04573.371.7554,809,95726,42673.3775.00
2023-12-15ZDELL72.0272.98571.3971.62-0.845,539,35930,82371.5072.21
2023-12-14ZDELL71.0072.4670.8972.432.5657,684,14541,60272.4072.60
2023-12-13ZDELL69.9970.4869.26569.87-0.1154,230,17722,07767.1576.47
2023-12-12ZDELL69.1070.3168.9469.990.773,436,28821,44469.8270.25
2023-12-11ZDELL68.5969.7668.4969.240.543,945,25622,71063.2475.20
2023-12-08ZDELL68.4369.3168.4368.700.093,003,34321,13568.1075.21
2023-12-07ZDELL67.5768.8167.5768.590.975,460,60224,43567.5074.83
2023-12-06ZDELL69.4869.8267.5167.63-1.665,260,13731,44367.4673.81
2023-12-05ZDELL69.2170.3269.1169.29-0.014,977,34031,73269.2575.75
2023-12-04ZDELL70.8771.0668.6769.32-2.657,443,66145,38169.0071.89
2023-12-01ZDELL71.8673.05968.5071.93-3.7914,358,55273,89571.00111.11
2023-11-30ZDELL75.10575.9874.6475.870.8810,502,95342,87172.7175.99
2023-11-29ZDELL74.4576.0974.41575.061.015,427,33127,13775.1977.00
2023-11-28ZDELL74.0074.9173.8574.03-0.423,126,67221,04958.1280.93
2023-11-27ZDELL74.3275.1373.3474.460.063,686,03625,72073.0180.70