Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
22:02:07 EDT Sun 28 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26ZNEXA7.417.4857.25017.400.09513,266985.688.15
2024-04-25ZNEXA7.417.467.317.33-0.0212,524915.688.15
2024-04-24ZNEXA7.187.407.187.390.1123,5531915.688.15
2024-04-23ZNEXA7.307.41997.0957.27-0.0637,6661485.688.15
2024-04-22ZNEXA7.307.517.2557.330.0875,3802635.688.15
2024-04-19ZNEXA7.197.347.077.300.0713,657935.688.15
2024-04-18ZNEXA7.197.257.007.230.1313,125965.688.15
2024-04-17ZNEXA7.237.237.107.120.0566,130696.218.15
2024-04-16ZNEXA7.027.167.007.12-0.00413,993773.898.15
2024-04-15ZNEXA7.26487.26486.937.135-0.08534,7451115.967.72
2024-04-12ZNEXA7.137.427.137.22-0.1017,889976.167.51
2024-04-11ZNEXA7.347.3627.247.32-0.13528,0281006.168.15
2024-04-10ZNEXA7.247.4857.247.400.0222,2582613.898.15
2024-04-09ZNEXA7.477.497.377.390.0130,6234673.768.15
2024-04-08ZNEXA7.417.437.377.390.03522,994984.358.15
2024-04-05ZNEXA7.377.387.017.3722,4511163.898.15
2024-04-04ZNEXA7.337.4357.29997.350.0414,1811583.898.15
2024-04-03ZNEXA7.217.417.217.330.068,869873.898.15
2024-04-02ZNEXA7.147.307.03017.270.134514,5641446.137.90
2024-04-01ZNEXA7.127.1456.927.10-0.01515,8561364.508.68
2024-03-29ZNEXA7.167.307.087.160.03005.098.68
2024-03-28ZNEXA7.167.307.087.160.0314,3271455.098.68
2024-03-27ZNEXA7.267.2857.077.16-0.1046,1891746.557.81
2024-03-26ZNEXA7.497.497.267.26-0.1355,660895.098.68
2024-03-25ZNEXA7.467.557.377.510.00555,8522835.098.68
2024-03-22ZNEXA7.627.627.357.50-0.0663,3163185.098.68
2024-03-21ZNEXA7.537.58717.487.5144,8201845.418.68
2024-03-20ZNEXA7.307.557.257.480.22108,5084706.008.35
2024-03-19ZNEXA7.207.307.1957.270.0628,8043465.407.97
2024-03-18ZNEXA7.247.247.207.20-0.0219,5682835.098.65
2024-03-15ZNEXA7.207.257.207.250.02152,4352136.548.68
2024-03-14ZNEXA7.177.237.137.230.0220,6731726.198.03
2024-03-13ZNEXA6.977.256.947.190.2457,2011776.187.85
2024-03-12ZNEXA6.816.976.816.970.1313,9242106.176.97
2024-03-11ZNEXA6.856.886.806.80-0.1044,3162846.057.48
2024-03-08ZNEXA6.926.936.886.90-0.02566,0632576.177.68
2024-03-07ZNEXA6.90726.966.90726.9254,6513876.907.72
2024-03-06ZNEXA6.936.99546.926.92-0.0652,9992696.117.85
2024-03-05ZNEXA7.017.016.937.00-0.017542,6712275.098.68
2024-03-04ZNEXA7.007.016.887.010.01564,2309516.228.68
2024-03-01ZNEXA6.836.9656.80016.9650.16540,9263316.808.72
2024-02-29ZNEXA6.806.81536.7256.800.01543,1851865.887.41
2024-02-28ZNEXA6.666.8156.666.7461,6512615.097.41
2024-02-27ZNEXA6.776.806.696.75-0.037536,9991825.097.41
2024-02-26ZNEXA6.796.846.776.77-0.0655,3382355.096.91
2024-02-23ZNEXA6.846.93576.836.860.0151,0812085.148.72
2024-02-22ZNEXA6.956.956.856.880.04539,1592255.098.68
2024-02-21ZNEXA6.786.896.786.820.04530,4651765.098.68
2024-02-20ZNEXA6.806.8456.786.790.0349,6902005.098.65
2024-02-19ZNEXA6.706.856.706.77-0.005005.098.72
2024-02-16ZNEXA6.706.856.706.77-0.00533,3641225.098.72
2024-02-15ZNEXA6.736.916.736.790.0730,4881296.047.60
2024-02-14ZNEXA6.746.816.716.7449,6652135.098.68
2024-02-13ZNEXA6.796.8456.726.75-0.1448,4071865.098.68
2024-02-12ZNEXA6.836.9596.836.880.0228,3361935.098.68
2024-02-09ZNEXA6.946.97996.856.87-0.0945,9163245.098.68
2024-02-08ZNEXA7.057.056.937.00-0.1041,2791865.098.66
2024-02-07ZNEXA7.117.117.007.07-0.00531,8682275.098.72
2024-02-06ZNEXA7.077.126.937.050.07544,5302185.168.68
2024-02-05ZNEXA7.107.106.906.99-0.20120,5503495.097.79
2024-02-02ZNEXA7.137.197.107.1846,6591645.0922.00
2024-02-01ZNEXA7.357.407.137.17-0.1565,5383105.098.68
2024-01-31ZNEXA6.997.356.927.310.31116,3162976.507.93
2024-01-30ZNEXA6.946.996.906.99-0.02556,9153785.097.97
2024-01-29ZNEXA6.877.046.766.990.02103,2574315.097.94