17:06:13 EDT Tue 28 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-28ZMOS43.4344.08543.0943.660.382,753,84913,89543.2444.54
2023-03-27ZMOS43.2543.7442.05143.280.9053,988,75319,251
2023-03-24ZMOS42.34542.5441.1642.39-0.587,237,49818,827
2023-03-23ZMOS44.2244.7642.5342.98-1.023,217,53816,178
2023-03-22ZMOS45.4645.7443.9543.97-1.403,306,85416,482
2023-03-21ZMOS44.7145.7644.7145.371.763,835,61218,528
2023-03-20ZMOS43.1944.1242.8943.610.523,894,20517,099
2023-03-17ZMOS44.2144.5943.0443.09-1.445,720,07221,953
2023-03-16ZMOS44.0044.936343.4944.55-0.194,489,27525,703
2023-03-15ZMOS44.8645.0043.0044.74-1.826,977,25836,546
2023-03-14ZMOS48.7349.3345.978546.58-0.785,481,77628,481
2023-03-13ZMOS47.9048.4846.6847.58-1.516,363,46724,586
2023-03-10ZMOS52.0452.10548.9249.08-3.476,460,26632,494
2023-03-09ZMOS54.6255.2152.36552.54-1.804,694,68322,359
2023-03-08ZMOS54.2255.0953.857954.340.214,899,55523,158
2023-03-07ZMOS55.6656.179954.0954.15-2.084,547,61621,440
2023-03-06ZMOS56.7056.9355.9156.22-0.933,887,12821,272
2023-03-03ZMOS57.0857.459756.180157.140.124,340,71622,942
2023-03-02ZMOS54.0557.248853.2857.002.766,905,06634,227
2023-03-01ZMOS53.0754.5252.8354.261.253,645,87622,760
2023-02-28ZMOS53.2854.0552.88553.190.185,676,09123,631
2023-02-27ZMOS51.7553.5451.7553.011.515,066,12625,258
2023-02-24ZMOS51.2251.6650.3951.510.0055,587,72029,520
2023-02-23ZMOS49.8052.5349.8051.501.308,359,89333,115
2023-02-22ZMOS48.9750.4548.9750.201.364,324,00823,045
2023-02-21ZMOS48.1449.7748.0448.86-0.984,720,19722,266
2023-02-17ZMOS49.9850.1649.2249.85-0.553,840,99422,236
2023-02-16ZMOS49.0751.54949.0050.400.783,267,56619,361
2023-02-15ZMOS49.3249.8348.8349.62-0.3353,330,39017,538
2023-02-14ZMOS49.9050.2748.9749.97-0.234,185,85820,537
2023-02-13ZMOS50.8050.9249.623550.23-1.073,429,09118,436
2023-02-10ZMOS49.9951.80549.8951.301.293,436,29417,924
2023-02-09ZMOS50.5250.7049.58550.00-0.013,233,53215,705
2023-02-08ZMOS49.8050.0849.3550.01-0.055,248,94420,879
2023-02-07ZMOS50.2350.6249.15550.05-0.093,535,98021,278
2023-02-06ZMOS50.1350.71549.4750.14-0.3053,531,75619,032
2023-02-03ZMOS50.3551.060450.1550.44-0.443,870,62924,399
2023-02-02ZMOS50.0051.0749.6950.850.993,930,85520,162
2023-02-01ZMOS49.3050.1448.7249.860.323,248,37417,954
2023-01-31ZMOS48.5949.6948.5949.541.064,152,96515,372
2023-01-30ZMOS48.7549.0948.180748.50-1.013,356,19617,443
2023-01-27ZMOS48.9849.6848.71549.510.3252,863,99713,528
2023-01-26ZMOS48.6649.3048.2549.181.0853,111,01517,915
2023-01-25ZMOS47.7848.3347.4348.10-0.3552,916,76215,771
2023-01-24ZMOS40.2954.6940.2948.460.103,346,28417,145
2023-01-23ZMOS47.9348.5747.6848.350.343,375,94219,914
2023-01-20ZMOS46.1148.0245.7948.011.293,716,24817,417
2023-01-19ZMOS46.6347.03545.6146.72-0.342,971,20414,921
2023-01-18ZMOS47.7148.7847.0447.06-0.203,567,41615,391
2023-01-17ZMOS47.1548.4647.0047.250.934,214,91721,321
2023-01-13ZMOS45.0746.4244.6646.32-0.684,315,91520,449
2023-01-12ZMOS45.3346.9944.5046.981.7654,346,74721,912
2023-01-11ZMOS44.8945.4644.0845.220.394,701,90923,058
2023-01-10ZMOS47.62547.95644.80544.83-2.374,335,61123,045
2023-01-09ZMOS46.7147.8246.6047.200.474,823,60323,013
2023-01-06ZMOS45.3347.0445.3346.732.0457,146,26731,033
2023-01-05ZMOS43.1944.80843.0444.691.4455,115,44220,751
2023-01-04ZMOS42.4843.4141.9143.270.6454,506,99021,984
2023-01-03ZMOS43.7544.5442.4542.63-1.2453,837,58319,458
2022-12-30ZMOS43.2143.88543.1243.870.443,683,99715,022
2022-12-29ZMOS43.4543.89543.1843.41-0.034,581,33819,653