Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	ZUO	9.79	9.89	9.72	9.85	-0.18	1,447,506	5,775	8.96	10.74
2024-04-24	Z	ZUO	9.75	10.09	9.69	10.03	0.29	1,710,132	7,267	9.76	10.85
2024-04-23	Z	ZUO	9.67	9.90	9.635	9.75	0.13	1,603,524	6,586	9.76	10.68
2024-04-22	Z	ZUO	9.38	9.66	9.325	9.63	0.38	2,818,830	11,114	8.82	10.56
2024-04-19	Z	ZUO	9.24	9.49	9.205	9.25		2,694,721	9,278	8.45	10.20
2024-04-18	Z	ZUO	9.60	9.647	9.215	9.27	-0.19	5,109,008	12,455	9.01	9.74
2024-04-17	Z	ZUO	8.52	10.09	8.51	9.46	0.99	9,985,027	22,300	9.46	9.58
2024-04-16	Z	ZUO	8.26	8.58	8.21	8.47	0.10	2,568,684	6,471	7.57	9.67
2024-04-15	Z	ZUO	8.51	8.755	8.375	8.375	-0.225	2,126,751	7,211	7.37	9.00
2024-04-12	Z	ZUO	8.66	8.705	8.49	8.60	-0.19	1,673,993	5,872	8.00	9.48
2024-04-11	Z	ZUO	8.45	8.915	8.43	8.80	0.41	2,574,666	9,167	7.88	9.82
2024-04-10	Z	ZUO	8.23	8.48	8.22	8.38	-0.125	1,890,431	6,999	8.00	9.22
2024-04-09	Z	ZUO	8.51	8.655	8.445	8.50	0.035	971,893	7,940	7.78	9.79
2024-04-08	Z	ZUO	8.53	8.5975	8.44	8.45	0.025	677,203	4,006	8.40	9.62
2024-04-05	Z	ZUO	8.45	8.56	8.43	8.43	-0.07	1,162,719	4,431	7.64	9.61
2024-04-04	Z	ZUO	8.64	8.77	8.455	8.50	-0.04	871,241	4,137	7.54	9.56
2024-04-03	Z	ZUO	8.44	8.60	8.39	8.55		2,014,350	5,984	7.32	10.29
2024-04-02	Z	ZUO	8.71	8.93	8.49	8.55	-0.31	1,237,974	5,014	7.78	10.04
2024-04-01	Z	ZUO	9.12	9.12	8.71	8.87	-0.24	1,310,135	5,357	7.87	9.61
2024-03-29	Z	ZUO	8.88	9.39	8.87	9.12	0.28	0	0	8.71	9.62
2024-03-28	Z	ZUO	8.88	9.39	8.87	9.12	0.28	1,759,154	6,349	8.71	9.62
2024-03-27	Z	ZUO	8.74	8.875	8.69	8.85	0.14	1,056,874	5,487	8.50	9.27
2024-03-26	Z	ZUO	8.97	8.97	8.71	8.71	-0.135	1,022,507	4,809	7.88	9.47
2024-03-25	Z	ZUO	8.75	8.92	8.75	8.85	0.04	649,401	4,194	8.10	9.82
2024-03-22	Z	ZUO	9.09	9.10	8.80	8.80	-0.28	884,683	4,232	7.93	9.82
2024-03-21	Z	ZUO	9.27	9.38	9.08	9.09	-0.10	1,019,159	4,441	8.50	9.62
2024-03-20	Z	ZUO	9.12	9.26	9.005	9.19	0.0725	1,140,351	5,000	8.20	9.62
2024-03-19	Z	ZUO	9.02	9.18	8.98	9.12	0.06	1,502,285	5,569	8.50	9.45
2024-03-18	Z	ZUO	8.86	9.12	8.81	9.07	0.21	1,284,960	4,038	7.78	9.62
2024-03-15	Z	ZUO	8.69	8.93	8.69	8.87	0.035	3,380,509	4,848	7.50	9.76
2024-03-14	Z	ZUO	9.07	9.12	8.71	8.84	-0.25	1,285,286	4,691	8.00	9.62
2024-03-13	Z	ZUO	9.35	9.49	9.06	9.08	-0.33	963,576	3,860	8.31	9.62
2024-03-12	Z	ZUO	9.36	9.49	9.295	9.41	0.10	1,853,184	4,666	9.00	9.62
2024-03-11	Z	ZUO	9.12	9.37	9.12	9.31	0.125	1,114,340	5,581	8.27	10.43
2024-03-08	Z	ZUO	9.22	9.40	9.02	9.19	0.045	1,426,678	5,073	8.09	9.62
2024-03-07	Z	ZUO	8.75	9.16	8.665	9.14	0.53	1,401,797	4,459	8.28	9.15
2024-03-06	Z	ZUO	8.35	8.69	8.27	8.62	0.37	1,699,403	5,609	8.45	9.72
2024-03-05	Z	ZUO	8.20	8.29	8.07	8.25	-0.07	1,989,370	7,906	7.93	9.32
2024-03-04	Z	ZUO	8.01	8.34	7.93	8.32	0.315	2,051,931	6,266	7.87	9.22
2024-03-01	Z	ZUO	8.15	8.265	7.905	8.02	-0.06	2,752,991	7,720	7.87	9.35
2024-02-29	Z	ZUO	7.94	8.11	7.70	8.08	-0.51	5,541,259	12,746	7.87	8.99
2024-02-28	Z	ZUO	8.42	8.64	8.33	8.59	0.07	2,713,304	6,969	8.35	9.05
2024-02-27	Z	ZUO	8.50	8.55	8.39	8.52	0.13	1,171,657	3,952	7.05	10.09
2024-02-26	Z	ZUO	8.17	8.465	8.16	8.40	0.21	1,090,571	3,386	7.70	9.76
2024-02-23	Z	ZUO	8.17	8.23	8.09	8.19	0.011	908,015	3,755	8.02	9.22
2024-02-22	Z	ZUO	8.01	8.23	7.99	8.17	0.25	1,402,103	5,555	7.80	8.84
2024-02-21	Z	ZUO	8.02	8.06	7.85	7.92	-0.21	1,171,968	4,745	7.87	9.76
2024-02-20	Z	ZUO	8.23	8.33	8.09	8.13	-0.24	1,050,496	5,296	8.00	8.42
2024-02-19	Z	ZUO	8.53	8.569	8.34	8.37	-0.275	0	0	7.50	10.09
2024-02-16	Z	ZUO	8.53	8.569	8.34	8.37	-0.275	1,657,828	4,226	7.50	10.09
2024-02-15	Z	ZUO	8.57	8.785	8.57	8.65	0.175	1,184,075	4,536	8.15	9.38
2024-02-14	Z	ZUO	8.43	8.535	8.355	8.47	0.19	1,076,230	5,299	7.49	9.23
2024-02-13	Z	ZUO	8.45	8.46	8.195	8.27	-0.49	1,543,127	4,957	7.43	9.43
2024-02-12	Z	ZUO	8.80	8.98	8.76	8.76		775,058	3,650	7.74	9.87
2024-02-09	Z	ZUO	8.77	8.89	8.71	8.76	0.115	1,092,908	4,222	7.55	10.09
2024-02-08	Z	ZUO	8.60	8.71	8.55	8.64	0.06	680,373	2,722	8.45	9.71
2024-02-07	Z	ZUO	8.65	8.69	8.45	8.59	0.025	631,578	2,180	7.55	9.77
2024-02-06	Z	ZUO	8.58	8.70	8.48	8.57	-0.04	710,104	2,856	7.55	9.63
2024-02-05	Z	ZUO	8.66	8.77	8.53	8.61	-0.17	1,038,026	3,696	7.55	9.66
2024-02-02	Z	ZUO	9.05	9.20	8.37	8.78	-0.50	1,624,715	5,508	7.55	29.00
2024-02-01	Z	ZUO	9.24	9.43	9.06	9.27	0.14	699,883	3,328	7.86	10.60
2024-01-31	Z	ZUO	9.23	9.42	9.07	9.14	-0.22	1,003,656	3,925	7.99	9.23
2024-01-30	Z	ZUO	9.40	9.45	9.255	9.37	-0.125	533,528	2,212	8.22	10.36
2024-01-29	Z	ZUO	9.18	9.49	9.15	9.49	0.305	611,533	2,280	9.44	10.64
2024-01-26	Z	ZUO	9.26	9.435	9.18	9.18	-0.049	538,854	2,266	8.24	10.22