Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZLAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 19.00 | -0.09 | -0.47% | 19.10 | 19.16 | 18.68 | 471,087 |
| Jun 05 2024 | 19.09 | -0.20 | -1.04% | 19.14 | 19.6099 | 18.743 | 393,806 |
| Jun 04 2024 | 19.29 | 1.29 | 7.17% | 19.41 | 19.975 | 18.81 | 908,705 |
| Jun 03 2024 | 18.00 | 0.22 | 1.24% | 18.19 | 18.95 | 17.51 | 645,291 |
| May 31 2024 | 17.78 | -0.41 | -2.25% | 18.42 | 19.19 | 17.74 | 1,628,385 |
| May 30 2024 | 18.19 | 0.23 | 1.28% | 17.97 | 18.51 | 17.62 | 965,527 |
| May 29 2024 | 17.96 | -0.50 | -2.71% | 17.73 | 18.09 | 17.52 | 356,007 |
| May 28 2024 | 18.46 | 0.54 | 3.01% | 18.18 | 18.65 | 18.07 | 180,963 |
| May 24 2024 | 17.92 | -1.14 | -5.98% | 18.20 | 18.50 | 17.41 | 878,622 |
| May 23 2024 | 19.06 | -1.10 | -5.46% | 19.42 | 19.59 | 18.575 | 582,097 |
| May 22 2024 | 20.16 | 0.15 | 0.75% | 19.85 | 20.65 | 19.845 | 334,296 |
| May 21 2024 | 20.01 | -0.83 | -3.98% | 19.99 | 20.46 | 19.50 | 294,198 |
| May 20 2024 | 20.84 | 1.44 | 7.42% | 19.93 | 21.07 | 19.93 | 825,822 |
| May 17 2024 | 19.40 | -0.53 | -2.66% | 19.84 | 20.01 | 19.31 | 463,567 |
| May 16 2024 | 19.93 | -0.92 | -4.41% | 20.39 | 20.39 | 19.42 | 565,858 |
| May 15 2024 | 20.85 | -0.70 | -3.25% | 21.58 | 21.69 | 20.75 | 631,179 |
| May 14 2024 | 21.55 | 0.03 | 0.14% | 21.52 | 21.82 | 21.00 | 397,877 |
| May 13 2024 | 21.52 | 1.44 | 7.17% | 21.40 | 22.35 | 21.26 | 654,900 |
| May 10 2024 | 20.08 | -0.93 | -4.43% | 20.40 | 21.18 | 19.99 | 1,890,997 |
| May 09 2024 | 21.01 | 4.44 | 26.80% | 20.05 | 21.49 | 19.76 | 4,134,018 |
| May 08 2024 | 16.57 | -0.11 | -0.66% | 16.88 | 17.06 | 16.44 | 487,113 |
| May 07 2024 | 16.68 | -0.23 | -1.36% | 16.79 | 16.96 | 16.2887 | 383,810 |
| May 06 2024 | 16.91 | 0.66 | 4.06% | 16.85 | 17.41 | 16.64 | 569,840 |
| May 03 2024 | 16.25 | -0.34 | -2.05% | 16.20 | 16.50 | 15.8016 | 293,029 |
| May 02 2024 | 16.59 | 0.69 | 4.34% | 17.25 | 17.25 | 16.06 | 1,151,495 |
| May 01 2024 | 15.90 | 0.10 | 0.63% | 15.81 | 16.24 | 15.73 | 372,839 |
| Apr 30 2024 | 15.80 | -0.32 | -1.99% | 16.02 | 16.61 | 15.671 | 544,188 |
| Apr 29 2024 | 16.12 | 0.21 | 1.32% | 16.07 | 16.69 | 15.90 | 421,922 |
| Apr 26 2024 | 15.91 | 0.17 | 1.08% | 15.83 | 16.05 | 15.65 | 364,581 |
| Apr 25 2024 | 15.74 | 0.08 | 0.51% | 15.60 | 15.82 | 15.05 | 515,424 |
| Apr 24 2024 | 15.66 | 0.54 | 3.57% | 15.89 | 16.12 | 15.485 | 434,002 |
| Apr 23 2024 | 15.12 | 0.13 | 0.87% | 15.20 | 15.58 | 15.00 | 472,340 |
| Apr 22 2024 | 14.99 | 0.92 | 6.54% | 14.73 | 15.27 | 14.48 | 455,452 |
| Apr 19 2024 | 14.07 | -0.15 | -1.05% | 14.20 | 14.23 | 13.93 | 465,965 |
| Apr 18 2024 | 14.22 | 0.50 | 3.64% | 13.62 | 14.23 | 13.48 | 694,734 |
| Apr 17 2024 | 13.72 | -0.70 | -4.85% | 14.48 | 14.48 | 13.665 | 397,845 |
| Apr 16 2024 | 14.42 | 0.22 | 1.55% | 14.12 | 14.6683 | 14.01 | 400,982 |
| Apr 15 2024 | 14.20 | -0.11 | -0.77% | 14.12 | 14.495 | 14.04 | 636,594 |
| Apr 12 2024 | 14.31 | -0.70 | -4.66% | 14.90 | 14.95 | 14.23 | 395,612 |
| Apr 11 2024 | 15.01 | -0.39 | -2.53% | 15.41 | 15.47 | 14.98 | 359,551 |
| Apr 10 2024 | 15.40 | -0.62 | -3.87% | 15.61 | 15.99 | 15.09 | 623,235 |
| Apr 09 2024 | 16.02 | 0.53 | 3.42% | 15.94 | 16.13 | 15.62 | 942,995 |
| Apr 08 2024 | 15.49 | -0.03 | -0.19% | 15.70 | 15.76 | 15.27 | 251,721 |
| Apr 05 2024 | 15.52 | 0.07 | 0.45% | 15.37 | 15.87 | 15.24 | 292,319 |
| Apr 04 2024 | 15.45 | -0.45 | -2.83% | 15.73 | 15.9599 | 15.31 | 541,029 |
| Apr 03 2024 | 15.90 | -0.14 | -0.87% | 16.04 | 16.04 | 15.53 | 488,455 |
| Apr 02 2024 | 16.04 | -0.68 | -4.07% | 16.71 | 16.71 | 15.85 | 473,721 |
| Apr 01 2024 | 16.72 | 0.70 | 4.37% | 16.16 | 16.73 | 15.95 | 576,055 |
| Mar 28 2024 | 16.02 | -0.17 | -1.05% | 16.43 | 16.46 | 15.97 | 780,630 |
| Mar 27 2024 | 16.19 | 0.24 | 1.50% | 16.30 | 16.6523 | 15.69 | 1,037,321 |
| Mar 26 2024 | 15.95 | -0.30 | -1.85% | 16.17 | 16.30 | 15.82 | 803,875 |
| Mar 25 2024 | 16.25 | 0.07 | 0.43% | 16.23 | 16.44 | 15.94 | 634,338 |
| Mar 22 2024 | 16.18 | -1.07 | -6.20% | 16.40 | 16.8161 | 16.11 | 782,183 |
| Mar 21 2024 | 17.25 | 0.04 | 0.23% | 17.20 | 17.87 | 17.01 | 833,676 |
| Mar 20 2024 | 17.21 | -1.06 | -5.80% | 18.01 | 18.08 | 16.91 | 921,392 |
| Mar 19 2024 | 18.27 | 0.19 | 1.05% | 18.18 | 18.65 | 18.02 | 331,984 |
| Mar 18 2024 | 18.08 | -0.39 | -2.11% | 18.48 | 19.00 | 17.95 | 349,653 |
| Mar 15 2024 | 18.47 | -1.08 | -5.52% | 18.86 | 19.44 | 18.38 | 545,172 |
| Mar 14 2024 | 19.55 | -0.61 | -3.03% | 19.76 | 19.90 | 18.85 | 493,389 |
| Mar 13 2024 | 20.16 | 0.62 | 3.17% | 21.19 | 21.88 | 19.90 | 1,127,647 |
| Mar 12 2024 | 19.54 | -0.47 | -2.35% | 20.20 | 20.39 | 19.42 | 396,690 |
| Mar 11 2024 | 20.01 | 1.10 | 5.82% | 19.16 | 20.18 | 19.16 | 637,648 |
