20:08:04 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-18ZMOS35.6036.71535.6036.230.954,447,12729,82036.0036.72
2025-07-17ZMOS35.3035.5034.7135.27-0.235,249,46829,62735.3535.78
2025-07-16ZMOS35.9036.0835.5035.52-0.3954,232,97425,36834.9236.19
2025-07-15ZMOS36.2636.3235.5235.90-0.1454,052,30524,24535.3036.55
2025-07-14ZMOS36.3336.642535.8236.05-0.3953,383,16026,87735.2936.59
2025-07-11ZMOS35.6736.4835.45636.450.5353,420,52922,45235.8137.10
2025-07-10ZMOS37.1837.2535.6435.94-1.415,453,72235,34635.8937.08
2025-07-09ZMOS37.3337.5736.4137.320.0153,837,88423,04037.0237.83
2025-07-08ZMOS37.7038.2337.24537.31-0.384,165,62128,54937.1337.51
2025-07-07ZMOS37.3337.7437.2137.690.454,873,55524,96837.3937.84
2025-07-04ZMOS37.6637.8237.029737.27-0.550024.0437.40
2025-07-03ZMOS37.6637.8237.029737.27-0.553,075,31618,15824.0437.40
2025-07-02ZMOS37.0438.0636.6537.811.015,840,93235,93237.3138.05
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