Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZNTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 11.98 | 0.40 | 3.45% | 11.54 | 12.01 | 11.35 | 504,511 |
| May 21 2024 | 11.58 | -0.21 | -1.78% | 11.76 | 12.20 | 11.37 | 417,548 |
| May 20 2024 | 11.79 | -0.28 | -2.32% | 12.02 | 12.055 | 11.66 | 430,070 |
| May 17 2024 | 12.07 | 0.11 | 0.92% | 11.98 | 12.26 | 11.62 | 493,174 |
| May 16 2024 | 11.96 | -0.02 | -0.13% | 11.92 | 12.24 | 11.63 | 370,523 |
| May 15 2024 | 11.975 | 0.31 | 2.61% | 12.21 | 12.44 | 11.42 | 589,889 |
| May 14 2024 | 11.67 | -0.08 | -0.68% | 12.04 | 12.68 | 11.52 | 504,707 |
| May 13 2024 | 11.75 | -0.79 | -6.30% | 12.57 | 13.24 | 11.55 | 665,954 |
| May 10 2024 | 12.54 | 0.02 | 0.16% | 12.49 | 12.74 | 11.78 | 620,927 |
| May 09 2024 | 12.52 | 0.09 | 0.72% | 12.45 | 12.857 | 12.22 | 592,439 |
| May 08 2024 | 12.43 | 0.12 | 0.97% | 12.34 | 12.58 | 11.85 | 1,022,881 |
| May 07 2024 | 12.31 | 0.59 | 5.03% | 12.43 | 12.84 | 11.30 | 518,363 |
| May 06 2024 | 11.72 | 0.01 | 0.09% | 11.60 | 12.20 | 11.545 | 284,358 |
| May 03 2024 | 11.71 | 0.60 | 5.40% | 11.63 | 12.11 | 11.44 | 498,077 |
| May 02 2024 | 11.11 | -0.20 | -1.77% | 11.88 | 12.00 | 10.95 | 619,251 |
| May 01 2024 | 11.31 | 0.25 | 2.26% | 11.11 | 11.97 | 10.82 | 1,017,297 |
| Apr 30 2024 | 11.06 | -0.36 | -3.15% | 11.22 | 11.75 | 11.04 | 758,326 |
| Apr 29 2024 | 11.42 | 0.36 | 3.25% | 11.10 | 11.42 | 10.89 | 514,305 |
| Apr 26 2024 | 11.06 | 0.08 | 0.68% | 11.10 | 11.23 | 10.77 | 474,113 |
| Apr 25 2024 | 10.985 | -0.79 | -6.67% | 11.18 | 11.28 | 10.39 | 1,077,726 |
| Apr 24 2024 | 11.77 | -0.80 | -6.36% | 12.50 | 12.59 | 11.63 | 854,473 |
| Apr 23 2024 | 12.57 | -0.43 | -3.31% | 13.10 | 13.46 | 12.56 | 379,793 |
| Apr 22 2024 | 13.00 | 0.04 | 0.31% | 13.07 | 13.32 | 12.73 | 445,808 |
| Apr 19 2024 | 12.96 | 0.42 | 3.35% | 12.48 | 13.07 | 12.30 | 1,007,879 |
| Apr 18 2024 | 12.54 | -0.17 | -1.34% | 12.73 | 12.935 | 12.50 | 678,124 |
| Apr 17 2024 | 12.71 | -0.17 | -1.32% | 13.03 | 13.31 | 12.58 | 810,144 |
| Apr 16 2024 | 12.88 | -0.39 | -2.94% | 13.11 | 13.36 | 12.82 | 398,224 |
| Apr 15 2024 | 13.27 | -0.14 | -1.04% | 13.55 | 13.771 | 12.9747 | 975,237 |
| Apr 12 2024 | 13.41 | 0.00 | 0.00% | 13.21 | 14.07 | 12.94 | 728,560 |
| Apr 11 2024 | 13.41 | -1.32 | -8.96% | 14.26 | 14.50 | 13.19 | 918,418 |
| Apr 10 2024 | 14.73 | -1.01 | -6.42% | 15.06 | 15.06 | 14.215 | 810,639 |
| Apr 09 2024 | 15.74 | 1.12 | 7.66% | 14.66 | 15.79 | 14.44 | 903,081 |
| Apr 08 2024 | 14.62 | -0.46 | -3.05% | 15.10 | 15.12 | 14.59 | 488,199 |
| Apr 05 2024 | 15.08 | -0.24 | -1.57% | 15.14 | 15.33 | 14.50 | 377,746 |
| Apr 04 2024 | 15.32 | -0.30 | -1.92% | 15.71 | 16.21 | 15.21 | 686,664 |
| Apr 03 2024 | 15.62 | 1.19 | 8.25% | 14.55 | 15.69 | 13.98 | 501,752 |
| Apr 02 2024 | 14.43 | -1.70 | -10.54% | 15.70 | 15.76 | 14.095 | 1,130,241 |
| Apr 01 2024 | 16.13 | 0.37 | 2.35% | 15.58 | 16.265 | 14.91 | 555,950 |
| Mar 28 2024 | 15.76 | 0.57 | 3.75% | 15.28 | 16.08 | 15.22 | 580,010 |
| Mar 27 2024 | 15.19 | 1.10 | 7.81% | 14.23 | 15.24 | 14.065 | 602,523 |
| Mar 26 2024 | 14.09 | 0.51 | 3.76% | 13.83 | 14.36 | 13.64 | 455,987 |
| Mar 25 2024 | 13.58 | -0.07 | -0.51% | 13.50 | 14.02 | 13.36 | 650,011 |
| Mar 22 2024 | 13.65 | -0.06 | -0.44% | 13.84 | 13.95 | 13.54 | 336,067 |
| Mar 21 2024 | 13.71 | 0.01 | 0.07% | 13.80 | 14.255 | 13.67 | 461,131 |
| Mar 20 2024 | 13.70 | -0.22 | -1.58% | 14.14 | 14.14 | 13.145 | 517,992 |
| Mar 19 2024 | 13.92 | 0.06 | 0.43% | 13.84 | 14.21 | 13.59 | 757,707 |
| Mar 18 2024 | 13.86 | -0.46 | -3.21% | 14.25 | 14.26 | 13.70 | 786,568 |
| Mar 15 2024 | 14.32 | 0.22 | 1.52% | 14.08 | 14.69 | 13.71 | 2,308,001 |
| Mar 14 2024 | 14.105 | -1.25 | -8.11% | 15.26 | 15.4478 | 13.80 | 1,065,803 |
| Mar 13 2024 | 15.35 | 0.57 | 3.82% | 14.69 | 15.39 | 14.43 | 1,078,409 |
| Mar 12 2024 | 14.785 | 0.85 | 6.06% | 13.85 | 15.05 | 13.565 | 1,013,911 |
| Mar 11 2024 | 13.94 | -1.45 | -9.42% | 15.44 | 15.88 | 13.45 | 1,618,662 |
| Mar 08 2024 | 15.39 | 0.54 | 3.64% | 15.18 | 15.77 | 15.17 | 687,424 |
| Mar 07 2024 | 14.85 | 0.27 | 1.85% | 14.66 | 15.14 | 14.36 | 1,463,454 |
| Mar 06 2024 | 14.58 | 0.32 | 2.24% | 14.39 | 14.62 | 14.12 | 685,160 |
| Mar 05 2024 | 14.26 | -0.26 | -1.79% | 14.45 | 14.88 | 14.05 | 820,317 |
| Mar 04 2024 | 14.52 | -0.76 | -4.97% | 15.26 | 15.26 | 14.30 | 903,821 |
| Mar 01 2024 | 15.28 | 0.37 | 2.48% | 14.91 | 16.18 | 14.85 | 1,324,872 |
| Feb 29 2024 | 14.91 | -0.58 | -3.74% | 15.99 | 16.41 | 14.80 | 1,097,286 |
| Feb 28 2024 | 15.49 | 0.78 | 5.30% | 15.24 | 18.07 | 14.88 | 1,794,197 |
| Feb 27 2024 | 14.71 | 0.63 | 4.47% | 14.42 | 14.98 | 14.0549 | 1,211,152 |
| Feb 26 2024 | 14.08 | 0.44 | 3.23% | 13.53 | 14.25 | 13.4001 | 492,917 |
| Feb 23 2024 | 13.64 | -0.31 | -2.22% | 14.02 | 14.625 | 13.5001 | 1,080,741 |
