Z-Com, Inc.(TW:8176)
10.30-0.25 (-2.37%)
TW:8176
Z-Com, Inc. historical prices
10.30
At close:-0.25 (-2.37%)
Z-Com, Inc. (8176) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -2.37% | 95,130 | 1.62 |
| Nov 09, 2026 | 11.95 | 11.95 | 10.50 | 10.55 | 10.55 | -9.19% | 315,131 | 5.71 |
| Nov 06, 2026 | 11.52 | 11.62 | 11.62 | 11.62 | 11.62 | +0.00% | 0 | 0.00 |
| Nov 05, 2026 | 11.52 | 11.62 | 11.62 | 11.62 | 11.62 | +0.00% | 0 | 0.00 |
| Nov 04, 2026 | 11.52 | 11.62 | 11.62 | 11.62 | 11.62 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 11.52 | 11.62 | 11.62 | 11.62 | 11.62 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 11.52 | 11.62 | 11.62 | 11.62 | 11.62 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 11.52 | 11.62 | 11.62 | 11.62 | 11.62 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 11.52 | 11.62 | 11.62 | 11.62 | 11.62 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 11.52 | 11.62 | 11.52 | 11.62 | 11.62 | +0.00% | 64,945 | 1.05 |
| Oct 27, 2026 | 11.43 | 11.63 | 11.43 | 11.62 | 11.62 | -0.10% | 67,158 | 1.07 |
| Oct 26, 2026 | 11.63 | 11.63 | 11.53 | 11.63 | 11.63 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 11.63 | 11.63 | 11.53 | 11.63 | 11.63 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.63 | 11.63 | 11.53 | 11.63 | 11.63 | -0.82% | 15,653 | 0.22 |
| Oct 21, 2026 | 11.64 | 11.75 | 11.64 | 11.73 | 11.73 | -0.20% | 21,308 | 0.30 |
| Oct 20, 2026 | 11.74 | 11.81 | 11.58 | 11.75 | 11.75 | +0.10% | 121,310 | 1.73 |
| Oct 19, 2026 | 11.61 | 11.79 | 11.59 | 11.74 | 11.74 | -0.10% | 67,533 | 0.96 |
| Oct 16, 2026 | 11.41 | 11.81 | 11.41 | 11.75 | 11.75 | +2.09% | 177,359 | 2.60 |
| Oct 15, 2026 | 11.52 | 11.53 | 11.35 | 11.51 | 11.51 | -0.10% | 125,636 | 1.85 |
| Oct 14, 2026 | 11.52 | 11.62 | 11.50 | 11.52 | 11.52 | +0.00% | 76,688 | 1.09 |
| Oct 13, 2026 | 11.41 | 11.57 | 11.41 | 11.52 | 11.52 | -1.34% | 61,382 | 0.87 |
| Oct 12, 2026 | 11.57 | 11.81 | 11.53 | 11.68 | 11.68 | +0.93% | 59,470 | 0.84 |
| Oct 09, 2026 | 11.57 | 11.65 | 11.56 | 11.57 | 11.57 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.65 | 11.65 | 11.56 | 11.57 | 11.57 | -0.72% | 101,210 | 1.38 |
| Oct 07, 2026 | 11.67 | 11.67 | 11.58 | 11.65 | 11.65 | -0.41% | 107,518 | 1.50 |
| Oct 06, 2026 | 11.71 | 11.74 | 11.58 | 11.70 | 11.70 | +0.00% | 128,592 | 1.78 |
| Oct 05, 2026 | 11.64 | 11.74 | 11.64 | 11.70 | 11.70 | -0.10% | 33,394 | 0.45 |
| Oct 02, 2026 | 11.59 | 11.83 | 11.55 | 11.71 | 11.71 | +0.62% | 50,753 | 0.66 |
| Oct 01, 2026 | 11.67 | 11.71 | 11.59 | 11.64 | 11.64 | -0.51% | 28,021 | 0.34 |
| Sep 30, 2026 | 11.53 | 11.73 | 11.53 | 11.70 | 11.70 | -0.20% | 76,251 | 0.87 |
| Sep 29, 2026 | 11.73 | 11.75 | 11.62 | 11.73 | 11.73 | +0.00% | 79,495 | 0.78 |
| Sep 28, 2026 | 11.73 | 11.75 | 11.63 | 11.73 | 11.73 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 11.73 | 11.75 | 11.63 | 11.73 | 11.73 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11.63 | 11.75 | 11.63 | 11.73 | 11.73 | +0.00% | 6,597 | 0.05 |
| Sep 23, 2026 | 11.65 | 11.82 | 11.61 | 11.73 | 11.73 | +0.10% | 91,124 | 0.71 |
| Sep 22, 2026 | 11.83 | 11.83 | 11.61 | 11.71 | 11.71 | -1.01% | 88,513 | 0.69 |
| Sep 21, 2026 | 11.79 | 11.93 | 11.75 | 11.83 | 11.83 | +0.41% | 47,444 | 0.36 |
| Sep 18, 2026 | 11.58 | 11.81 | 11.51 | 11.79 | 11.79 | +0.51% | 27,884 | 0.21 |
| Sep 17, 2026 | 11.79 | 11.86 | 11.39 | 11.73 | 11.73 | -0.51% | 155,803 | 1.17 |
| Sep 16, 2026 | 11.88 | 11.93 | 11.77 | 11.79 | 11.79 | -0.81% | 52,931 | 0.40 |
| Sep 15, 2026 | 11.99 | 11.99 | 11.76 | 11.88 | 11.88 | -0.30% | 57,485 | 0.42 |
| Sep 14, 2026 | 11.89 | 11.95 | 11.88 | 11.92 | 11.92 | +0.20% | 96,951 | 0.70 |
| Sep 11, 2026 | 11.73 | 11.89 | 11.56 | 11.89 | 11.89 | +1.43% | 41,318 | 0.30 |
| Sep 10, 2026 | 11.70 | 11.86 | 11.64 | 11.73 | 11.73 | +0.21% | 68,152 | 0.48 |
| Sep 09, 2026 | 11.75 | 11.76 | 11.70 | 11.70 | 11.70 | -0.41% | 12,127 | 0.08 |
| Sep 08, 2026 | 11.69 | 11.75 | 11.64 | 11.75 | 11.75 | +0.00% | 18,112 | 0.12 |
| Sep 07, 2026 | 11.61 | 11.75 | 11.61 | 11.75 | 11.75 | +0.31% | 53,548 | 0.36 |
| Sep 04, 2026 | 11.70 | 11.71 | 11.69 | 11.71 | 11.71 | +0.10% | 57,594 | 0.39 |
| Sep 03, 2026 | 11.93 | 11.93 | 11.52 | 11.70 | 11.70 | -1.81% | 49,956 | 0.33 |
| Sep 02, 2026 | 11.99 | 11.99 | 11.92 | 11.92 | 11.92 | +0.51% | 8,826 | 0.06 |
