TipRanks
Go Ultimate55% OFF

Z Squared (ZSQR) Historical Prices

ZSQR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20263.593.823.403.693.69+2.79%253,0630.64
Oct 30, 20263.523.693.483.593.59-0.55%195,0080.48
Oct 29, 20263.703.833.303.613.61-2.70%383,5710.95
Oct 28, 20264.334.483.543.713.71-14.71%391,0140.97
Oct 27, 20264.204.534.074.354.35+5.07%523,8391.31
Oct 26, 20263.934.333.894.144.14+5.88%289,6050.72
Oct 23, 20263.904.133.693.913.91-1.01%222,6930.55
Oct 22, 20263.554.133.553.953.95+9.72%386,6020.96
Oct 21, 20263.633.833.503.603.60-2.44%342,4220.84
Oct 20, 20264.074.113.683.693.69-9.56%273,4510.67
Oct 19, 20264.104.394.044.084.08+1.12%254,6400.62
Oct 16, 20264.264.343.964.044.04-5.72%322,1430.78
Oct 15, 20264.724.913.824.284.28-8.94%549,2141.33
Oct 14, 20265.045.264.644.704.70-9.00%467,7321.13
Oct 13, 20265.465.845.085.175.17-6.09%379,0590.90
Oct 12, 20265.785.784.935.505.50-2.83%426,2580.97
Oct 09, 20265.045.895.025.665.66+14.34%544,2221.21
Oct 08, 20264.505.054.414.954.95+8.32%408,2640.91
Oct 07, 20264.275.494.274.574.57+4.82%865,5961.97
Oct 06, 20263.914.533.854.364.36+9.00%323,9750.73
Oct 05, 20264.034.383.914.004.00+0.76%360,6320.80
Oct 02, 20264.024.023.363.973.97+0.51%623,7821.39
Oct 01, 20264.224.283.763.953.95-5.05%747,1741.68
Sep 30, 20264.124.183.774.164.16+0.24%284,2010.64
Sep 29, 20264.504.714.064.154.15-8.59%566,4671.29
Sep 28, 20263.714.753.664.544.54+20.11%641,7871.47
Sep 25, 20263.883.923.393.783.78+1.89%560,8281.28
Sep 24, 20263.083.742.973.713.71+25.34%908,9032.09
Sep 23, 20262.783.042.622.962.96+6.09%321,2200.62
Sep 22, 20262.702.832.632.792.79+5.68%275,0880.53
Sep 21, 20262.682.812.532.642.64-1.49%242,8880.46
Sep 18, 20262.502.862.482.682.68+5.51%670,9381.28
Sep 17, 20262.352.602.312.542.54+10.92%253,6840.47
Sep 16, 20262.342.412.222.292.29-0.87%611,4221.12
Sep 15, 20262.762.762.112.312.31-16.15%762,8701.40
Sep 14, 20263.063.282.762.762.76-10.26%327,2830.59
Sep 11, 20263.253.253.033.073.07-2.85%174,9600.32
Sep 10, 20262.923.412.923.163.16+5.33%772,2571.42
Sep 09, 20263.133.242.973.003.00-2.91%222,4960.41
Sep 08, 20262.933.252.813.093.09+4.75%285,5620.52
Sep 07, 20263.113.232.932.952.95+0.00%00.00
Sep 04, 20263.113.232.932.952.95-2.96%265,7250.48
Sep 03, 20263.073.172.813.043.04-0.33%359,6250.66
Sep 02, 20262.903.102.813.053.05+4.81%444,0180.82
Sep 01, 20262.963.062.832.912.91-1.36%473,4290.87
Aug 31, 20263.863.942.922.952.95-23.58%537,7210.99
Aug 28, 20264.244.333.833.863.86-8.75%178,3060.33
Aug 27, 20264.314.584.154.234.23-2.98%198,2210.36
Aug 26, 20264.094.644.084.364.36+6.34%317,7390.59
Aug 25, 20263.664.203.624.104.10+12.02%258,8630.48