22:08:21 EDT Tue 01 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-01ZMOS36.4337.0536.22536.780.315,642,75032,48936.6237.14
2025-06-30ZMOS35.1436.5035.1336.481.155,955,10928,29736.5037.27
2025-06-27ZMOS35.1235.4134.875635.320.134,663,71022,68434.1536.34
2025-06-26ZMOS35.5335.8535.1435.18-0.2753,770,17822,19535.0035.39
2025-06-25ZMOS35.6136.0935.250335.47-0.0853,972,70823,85335.2736.02
2025-06-24ZMOS35.7035.91535.3635.54-0.4753,808,53826,19034.3936.77
2025-06-23ZMOS36.3736.7735.7236.04-0.326,638,85532,45834.9536.85
2025-06-20ZMOS36.4736.5935.8736.34-0.1010,469,16231,61535.4937.08
2025-06-19ZMOS36.3536.9836.1536.440.3050034.5237.95
2025-06-18ZMOS36.3536.9836.1536.440.3055,797,24330,46434.5237.95
2025-06-17ZMOS35.9136.3935.7936.160.1254,874,11925,97535.7836.42
2025-06-16ZMOS35.8436.7435.5136.010.265,856,90435,34235.5836.00
2025-06-13ZMOS34.6936.24534.5835.761.1758,012,56441,33033.4737.98
2025-06-12ZMOS34.52534.92534.0834.59-0.095,316,92332,30734.1735.00
2025-06-11ZMOS34.1834.7233.5134.650.5957,543,55039,01934.1835.16
2025-06-10ZMOS34.7334.8534.0434.08-0.528,515,89049,47033.8634.77
2025-06-09ZMOS34.9335.27534.5834.59-0.176,053,00932,81634.5535.50
2025-06-06ZMOS34.3035.43533.9934.80-1.63511,037,57848,21934.1137.82
2025-06-05ZMOS36.7936.8936.2536.40-0.2056,218,49430,18236.3037.22
2025-06-04ZMOS37.3937.6936.67536.82-0.1354,775,76228,40136.6036.99
2025-06-03ZMOS36.6437.4336.4136.950.1654,676,66227,85036.8737.22
2025-06-02ZMOS36.1536.8936.123636.790.655,103,24829,57936.5036.83
2025-05-30ZMOS35.8236.33535.6836.140.236,943,90625,01635.8836.93
2025-05-29ZMOS36.1036.1235.630535.91-0.0953,690,93919,09635.6236.00
2025-05-28ZMOS35.91536.2135.7836.03-0.0152,518,65715,40935.7836.05
2025-05-27ZMOS35.2336.1435.1336.050.9655,188,98125,96435.6236.47
2025-05-26ZMOS34.7135.1734.6035.100.0750034.9335.29
2025-05-23ZMOS34.7135.1734.6035.100.0752,932,78916,93134.9335.29
2025-05-22ZMOS35.3935.53534.9735.01-0.533,168,69421,91734.8235.20
2025-05-21ZMOS35.1035.89535.0735.540.0154,224,96327,62015.5035.90
2025-05-20ZMOS35.3735.9635.2335.530.174,449,88924,45635.2335.90
2025-05-19ZMOS34.9835.4734.635135.350.163,950,92322,41934.7835.57
2025-05-16ZMOS34.5135.31534.4635.210.5455,309,55828,31434.5535.35
2025-05-15ZMOS33.6434.7833.5234.671.005,202,56231,48034.5035.00
2025-05-14ZMOS34.2334.2333.4133.68-0.554,988,74227,11732.8833.68
2025-05-13ZMOS33.2734.4233.05534.231.286,670,36137,48934.0035.20
2025-05-12ZMOS33.0233.3232.5832.950.27186,072,67234,21532.0033.73
2025-05-09ZMOS32.2832.7131.8532.670.4254,674,60724,56732.2733.24
2025-05-08ZMOS32.1632.4231.36532.250.7256,387,28038,99729.8034.21
2025-05-07ZMOS30.3731.9929.4531.561.1011,986,15668,57428.8094.65
2025-05-06ZMOS30.7431.0930.3230.45-0.207,592,05240,01929.4532.92
2025-05-05ZMOS30.5230.8630.2130.600.0756,002,28830,65930.4430.60
2025-05-02ZMOS30.8330.8430.2230.510.015,618,94732,58621.0031.45
2025-05-01ZMOS30.5030.9030.3630.470.066,293,57731,03427.8131.47
2025-04-30ZMOS29.9330.5229.4130.400.145,790,23427,58528.5538.20
2025-04-29ZMOS29.5430.3929.1430.250.7156,186,81529,78129.8130.20
2025-04-28ZMOS29.1129.8429.1129.540.395,474,11030,64429.2230.94
2025-04-25ZMOS28.7529.1728.6929.130.183,649,22123,72029.0129.83
2025-04-24ZMOS28.4029.21528.151828.930.9856,142,33836,02228.1629.83
2025-04-23ZMOS28.0028.3827.17227.950.094,865,06127,44327.5828.65
2025-04-22ZMOS27.4927.9327.1627.860.674,213,87124,60628.0028.23
2025-04-21ZMOS27.1627.7326.9227.20-0.0553,604,40321,08526.6027.79
2025-04-18ZMOS27.1527.48526.87527.270.2850026.9427.60
2025-04-17ZMOS27.1527.48526.87527.270.2854,208,66124,15526.9427.60
2025-04-16ZMOS26.3827.6626.3026.970.5755,902,66935,34226.2427.81
2025-04-15ZMOS26.6126.8826.2626.39-0.1653,281,10220,96025.0028.67
2025-04-14ZMOS25.7527.0025.5926.580.7655,222,25932,90926.2227.04
2025-04-11ZMOS24.6125.9424.3525.811.596,239,50737,26024.5426.98
2025-04-10ZMOS24.2824.6123.6224.20-0.484,757,09232,34122.3826.07
2025-04-09ZMOS22.5425.1322.4624.681.929,313,73246,79224.0424.68
2025-04-08ZMOS24.3024.4822.3722.76-0.7957,911,93654,56822.0025.01
2025-04-07ZMOS22.7624.6122.3623.570.118,016,36743,72922.6824.70
2025-04-04ZMOS24.9725.0122.6923.45-2.49510,127,01659,88322.6932.00
2025-04-03ZMOS25.4026.5925.2725.96-0.527,708,17039,13025.5426.53
2025-04-02ZMOS26.2526.5226.0026.47-0.343,568,01924,40123.0330.09