Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ZTEK	1.03	1.07	1.03	1.04	-0.02	7,205	66	1.01	1.11
2024-05-02	Q	ZTEK	1.02	1.06	1.0165	1.03	0.01	16,265	68	1.02	1.19
2024-05-01	Q	ZTEK	1.03	1.0485	1.00	1.0199	-0.0501	26,601	71	1.00	1.19
2024-04-30	Q	ZTEK	1.04	1.08	1.02	1.04	-0.01	24,835	76	1.00	1.10
2024-04-29	Q	ZTEK	1.11	1.11	1.04	1.04		15,632	70	0.9511	1.19
2024-04-26	Q	ZTEK	1.05	1.0997	1.03	1.06	-0.01	24,673	92	1.02	1.22
2024-04-25	Q	ZTEK	1.09	1.16	1.06	1.07	-0.08	18,596	85	1.06	1.43
2024-04-24	Q	ZTEK	1.10	1.1549	1.09	1.15	0.04	14,225	53	0.942	1.51
2024-04-23	Q	ZTEK	1.11	1.15	1.10	1.12	0.02	15,234	49	0.9145	1.51
2024-04-22	Q	ZTEK	1.01	1.11	1.01	1.11	0.07	9,689	88	1.05	1.51
2024-04-19	Q	ZTEK	1.10	1.10	1.02	1.04	-0.06	24,688	97	1.02	1.12
2024-04-18	Q	ZTEK	1.10	1.1284	1.06	1.1096	-0.0204	5,864	68	1.05	1.51
2024-04-17	Q	ZTEK	1.17	1.17	1.104	1.12	-0.005	14,965	49	1.04	1.51
2024-04-16	Q	ZTEK	1.14	1.15	1.115	1.13	-0.01	22,853	73	1.09	1.22
2024-04-15	Q	ZTEK	1.13	1.1999	1.13	1.1471	-0.0429	20,757	51	1.14	1.30
2024-04-12	Q	ZTEK	1.15	1.20	1.13	1.19	0.0401	13,248	71	1.04	1.51
2024-04-11	Q	ZTEK	1.13	1.13	1.04	1.13	0.02	20,983	83	1.00	1.30
2024-04-10	Q	ZTEK	1.14	1.14	1.07	1.09	-0.015	13,537	70	1.05	1.51
2024-04-09	Q	ZTEK	1.12	1.134	1.03	1.10	-0.04	18,337	64	1.05	1.51
2024-04-08	Q	ZTEK	1.21	1.21	1.10	1.13	-0.01	11,304	74	1.11	1.43
2024-04-05	Q	ZTEK	1.16	1.17	1.11	1.13	-0.05	24,546	84	1.13	1.51
2024-04-04	Q	ZTEK	1.25	1.25	1.14	1.16	-0.04	24,593	91	1.04	1.51
2024-04-03	Q	ZTEK	1.21	1.22	1.1666	1.20	-0.07	23,137	62	1.16	1.51
2024-04-02	Q	ZTEK	1.21	1.22	1.19	1.21	-0.04	42,471	58	1.19	1.51
2024-04-01	Q	ZTEK	1.24	1.24	1.1796	1.205	-0.035	50,890	125	1.17	1.55
2024-03-29	Q	ZTEK	1.20	1.21	1.17	1.2021	-0.0079	0	0	1.17	1.48
2024-03-28	Q	ZTEK	1.20	1.21	1.17	1.2021	-0.0079	10,690	55	1.17	1.48
2024-03-27	Q	ZTEK	1.22	1.22	1.15	1.1885	-0.0315	51,018	148	1.19	1.40
2024-03-26	Q	ZTEK	1.26	1.26	1.2101	1.22	-0.08	14,699	79	1.20	1.34
2024-03-25	Q	ZTEK	1.27	1.30	1.21	1.30	0.0088	36,070	108	1.22	1.41
2024-03-22	Q	ZTEK	1.295	1.2999	1.26	1.27	-0.03	11,719	45	1.14	1.43
2024-03-21	Q	ZTEK	1.33	1.33	1.28	1.30	-0.02	8,696	49	1.20	1.35
2024-03-20	Q	ZTEK	1.33	1.34	1.28	1.30	-0.03	10,254	43	1.26	1.35
2024-03-19	Q	ZTEK	1.32	1.32	1.28	1.28	-0.02	8,175	39	1.26	1.35
2024-03-18	Q	ZTEK	1.24	1.3213	1.24	1.3213	0.0613	27,799	125	1.15	1.35
2024-03-15	Q	ZTEK	1.31	1.31	1.26	1.26	-0.05	28,668	99	1.26	1.35
2024-03-14	Q	ZTEK	1.34	1.34	1.27	1.31	-0.0199	23,099	82	1.27	1.45
2024-03-13	Q	ZTEK	1.28	1.3399	1.28	1.31	0.015	27,228	101	1.18	1.43
2024-03-12	Q	ZTEK	1.34	1.34	1.27	1.27	-0.08	14,369	91	1.28	1.49
2024-03-11	Q	ZTEK	1.30	1.31	1.2701	1.31	0.02	34,983	59	1.25	1.54
2024-03-08	Q	ZTEK	1.24	1.29	1.22	1.29	0.05	19,150	96	1.22	1.33
2024-03-07	Q	ZTEK	1.24	1.27	1.23	1.24	-0.01	6,874	77	1.23	1.37
2024-03-06	Q	ZTEK	1.24	1.26	1.22	1.25	-0.0128	13,187	84	1.15	1.40
2024-03-05	Q	ZTEK	1.29	1.29	1.222	1.235	-0.045	7,860	44	1.22	1.56
2024-03-04	Q	ZTEK	1.26	1.28	1.23	1.28	0.05	19,629	104	1.25	1.38
2024-03-01	Q	ZTEK	1.27	1.27	1.2199	1.2199	0.0099	23,514	63	1.15	1.26
2024-02-29	Q	ZTEK	1.20	1.27	1.18	1.21	-0.01	32,486	126	1.18	1.37
2024-02-28	Q	ZTEK	1.26	1.26	1.19	1.22	-0.04	30,117	96	1.20	1.25
2024-02-27	Q	ZTEK	1.23	1.2899	1.20	1.20	-0.04	24,802	160	1.03	1.32
2024-02-26	Q	ZTEK	1.27	1.2999	1.21	1.2599	0.0099	13,370	76	1.02	1.30
2024-02-23	Q	ZTEK	1.18	1.25	1.18	1.25	0.05	18,106	78	1.18	1.48
2024-02-22	Q	ZTEK	1.21	1.232	1.12	1.2001	-0.0499	22,408	91	1.11	1.36
2024-02-21	Q	ZTEK	1.20	1.23	1.20	1.206	-0.044	6,421	48	1.15	1.20
2024-02-20	Q	ZTEK	1.26	1.2699	1.20	1.20	-0.0401	15,554	97	1.15	1.26
2024-02-19	Q	ZTEK	1.30	1.31	1.17	1.24		0	0	1.10	1.42
2024-02-16	Q	ZTEK	1.30	1.31	1.17	1.24		11,522	87	1.10	1.42
2024-02-15	Q	ZTEK	1.24	1.24	1.1901	1.21	-0.035	9,258	77	1.20	1.42
2024-02-14	Q	ZTEK	1.27	1.35	1.23	1.23	-0.03	6,042	57	1.23	1.73
2024-02-13	Q	ZTEK	1.32	1.3859	1.26	1.27	-0.07	12,867	68	1.26	1.36
2024-02-12	Q	ZTEK	1.43	1.4591	1.32	1.32	-0.09	18,643	125	1.32	1.44
2024-02-09	Q	ZTEK	1.40	1.43	1.34	1.43	0.05	36,032	96	1.36	1.55
2024-02-08	Q	ZTEK	1.43	1.43	1.35	1.36	-0.04	18,029	72	1.18	1.45
2024-02-07	Q	ZTEK	1.44	1.44	1.38	1.38	-0.0197	22,548	55	1.26	1.73
2024-02-06	Q	ZTEK	1.40	1.41	1.37	1.40	0.04	12,102	61	1.13	1.41
2024-02-05	Q	ZTEK	1.38	1.3948	1.33	1.36	-0.02	37,588	82	1.13	1.58