Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
ZGN
)
12.34
-0.10 (-0.80%)
Streaming Delayed Price
Updated: 1:01 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
9.948
10.22
9.849
10.08
56,417
-0.04(-0.39%)
May 27, 2022
9.987
10.28
9.987
10.12
24,574
-0.19(-1.82%)
May 26, 2022
10.22
10.50
10.01
10.30
46,794
+0.14(+1.36%)
May 25, 2022
10.27
10.32
10.16
10.16
19,772
-0.19(-1.81%)
May 24, 2022
10.14
10.47
9.997
10.35
48,696
+0.10(+0.96%)
May 23, 2022
10.13
10.38
10.13
10.25
189,278
-0.07(-0.67%)
May 20, 2022
10.30
10.32
10.02
10.32
72,915
+0.01(+0.10%)
May 19, 2022
9.859
10.32
9.859
10.31
55,903
+0.23(+2.24%)
May 18, 2022
10.22
10.22
9.894
10.09
22,185
+0.03(+0.29%)
May 17, 2022
9.800
10.06
9.594
10.06
44,670
+0.30(+3.02%)
May 16, 2022
9.741
9.800
9.512
9.761
26,280
+0.14(+1.43%)
May 13, 2022
9.495
9.761
9.495
9.623
58,151
+0.07(+0.72%)
May 12, 2022
9.515
9.662
9.515
9.554
10,422
-0.17(-1.72%)
May 11, 2022
9.021
9.751
9.021
9.721
35,769
+0.63(+6.93%)
May 10, 2022
9.653
9.731
9.023
9.092
100,620
+0.02(+0.22%)
May 09, 2022
9.111
9.279
8.974
9.072
72,885
-0.30(-3.15%)
May 06, 2022
9.121
9.413
9.102
9.367
53,182
-0.08(-0.83%)
May 05, 2022
9.800
9.800
9.397
9.446
17,032
-0.35(-3.61%)
May 04, 2022
9.416
9.800
9.348
9.800
60,254
+0.29(+3.00%)
May 03, 2022
9.426
9.682
9.426
9.515
36,419
-0.08(-0.82%)
May 02, 2022
9.525
9.741
9.180
9.594
136,826
-0.08(-0.81%)
Apr 29, 2022
10.04
10.17
9.662
9.672
40,380
-0.40(-4.00%)
Apr 28, 2022
10.42
10.42
10.05
10.08
21,837
-0.21(-2.01%)
Apr 27, 2022
10.21
10.59
10.08
10.28
122,061
-0.04(-0.38%)
Apr 26, 2022
10.18
10.33
10.08
10.32
71,126
+0.00(+0.00%)
Apr 25, 2022
10.20
10.33
9.908
10.32
44,409
+0.21(+2.04%)
Apr 22, 2022
10.05
10.32
10.04
10.12
16,065
+0.07(+0.69%)
Apr 21, 2022
10.12
10.17
10.04
10.05
27,609
+0.01(+0.10%)
Apr 20, 2022
10.33
10.33
9.987
10.04
52,081
-0.10(-0.97%)
Apr 19, 2022
10.12
10.33
9.830
10.13
73,934
+0.10(+0.98%)
Apr 18, 2022
10.02
10.06
9.830
10.04
12,587
+0.12(+1.19%)
Apr 14, 2022
10.13
10.23
9.908
9.918
27,485
-0.11(-1.08%)
Apr 13, 2022
10.22
10.23
9.997
10.03
45,632
-0.19(-1.83%)
Apr 12, 2022
10.32
10.33
10.09
10.21
45,850
+0.05(+0.48%)
Apr 11, 2022
10.28
10.29
9.948
10.16
36,999
-0.05(-0.48%)
Apr 08, 2022
10.29
10.33
10.18
10.21
28,672
-0.11(-1.05%)
Apr 07, 2022
10.35
10.39
10.06
10.32
39,872
-0.04(-0.38%)
Apr 06, 2022
10.28
10.39
10.04
10.36
38,427
+0.01(+0.10%)
Apr 05, 2022
10.43
10.46
10.30
10.35
25,160
-0.07(-0.66%)
Apr 04, 2022
10.61
10.61
10.20
10.42
57,683
+0.03(+0.28%)
Apr 01, 2022
10.30
10.44
10.30
10.39
58,108
+0.01(+0.09%)
Mar 31, 2022
10.32
10.44
10.27
10.38
85,644
-0.05(-0.47%)
Mar 30, 2022
10.44
10.44
10.38
10.43
57,055
-0.02(-0.19%)
Mar 29, 2022
10.52
10.56
10.38
10.45
156,361
-0.05(-0.47%)
Mar 28, 2022
10.36
10.66
10.36
10.50
62,827
+0.06(+0.57%)
Mar 25, 2022
10.45
10.71
10.31
10.44
79,372
-0.11(-1.03%)
Mar 24, 2022
10.57
10.79
10.51
10.55
49,488
-0.05(-0.46%)
Mar 23, 2022
10.80
10.80
10.45
10.60
88,687
-0.06(-0.55%)
Mar 22, 2022
10.35
10.82
10.35
10.66
91,683
+0.27(+2.56%)
Mar 21, 2022
10.29
10.45
10.12
10.39
105,087
+0.00(+0.00%)
Mar 18, 2022
9.987
10.44
9.987
10.39
124,836
+0.36(+3.63%)
Mar 17, 2022
9.721
10.11
9.702
10.03
120,200
+0.16(+1.59%)
Mar 16, 2022
10.15
10.15
9.810
9.869
86,088
-0.12(-1.18%)
Mar 15, 2022
9.426
10.21
9.426
9.987
128,657
+0.45(+4.75%)
Mar 14, 2022
9.397
9.741
9.210
9.534
97,900
+0.18(+1.89%)
Mar 11, 2022
9.780
9.780
9.357
9.357
41,367
-0.13(-1.35%)
Mar 10, 2022
9.574
9.741
9.475
9.485
74,934
-0.25(-2.53%)
Mar 09, 2022
9.584
9.741
9.190
9.731
97,451
+0.18(+1.85%)
Mar 08, 2022
8.983
9.574
8.826
9.554
175,573
+0.66(+7.41%)
Mar 07, 2022
9.239
9.239
8.747
8.895
398,785
-0.50(-5.34%)
Mar 04, 2022
9.259
9.456
9.052
9.397
86,101
-0.10(-1.04%)
Mar 03, 2022
9.544
9.554
9.239
9.495
78,845
+0.04(+0.42%)
Mar 02, 2022
9.328
9.594
9.220
9.456
50,201
+0.05(+0.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.