TEST Historical Data - ZVZZT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
TEST (ZVZZT)
TEST (ZVZZT) Historical

TEST (ZVZZT)

25.09

-0.11

(-0.44%)

Closed July 24 4:00PM

Delayed by 15 minutes

25.10

0.01

(0.04%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721774100	25.09	-0.11	-0.44	25.09	25.2	25.09	708365
1721687700	25.2	-12.44	-33.05	37.6	25.2	12.1	163760
1721428500	37.64	9.04	31.61	28.56	37.64	12.16	86528
1721342100	28.6	0.4	1.42	25.38	28.615	28.51	500645
1721255700	28.2	-0.75	-2.59	28.92	31.56	28.2	731145
1721169300	28.95	-0.03	-0.10	26.08	29.09	26.06	521339
1721082900	28.98	3.98	15.92	25.05	30.77	25.02	513418
1720823700	25	-7.8	-23.78	25.05	25.05	25	624047
1720737300	32.799999	21.73	196.30	12.16	32.799999	11	898361
1720650900	11.07	-1.18	-9.63	12.22	12.54	11.01	523619
1720564500	12.25	-78.75	-86.54	91.01	91.01	12.1	144584
1720478100	91	78.84	648.36	25.08	91	22.55	104014
1720218900	12.16	-3.32	-21.45	15	12.21	11	557625
1720040640	15.48	-46.85	-75.16	62.28	62.28	11.17	114214
1719959700	62.33	37.19	147.93	25	62.33	25	215324
1719873300	25.14	-6.94	-21.63	28.87	28.87	11.5	110631
1719614100	32.08	0	0.00	32.08	32.08	32.08	0
1719527700	32.08	16.6	107.24	24.95	32.17	12.17	158261
1719441300	15.48	-9.55	-38.15	24.99	15.48	11	125223
1719354900	25.03	8.53	51.70	18.7	25.03	15.3	188722
1719268500	16.5	-31.55	-65.66	12.1	17	10.33	145044
1719009300	48.05	0.05	0.10	48.05	51.695	43	126200
1718922900	48	21.08	78.31	32.21	48	25.1	218367
1718750100	26.92	6.44	31.45	25.04	35	25.025	76309
1718663700	20.48	-11.68	-36.32	28.94	28.94	11.55	304871
1718404500	32.159999	-3.84	-10.67	36	39.07	25.11	106942
1718318100	36	7.48	26.23	28.47	39.05	12.17	91355
1718231700	28.52	-3.45	-10.79	31.9	32.025	12.17	1019077
1718145300	31.97	-8.28	-20.57	36.23	36.23	11	233003
1718058900	40.25	15.23	60.87	25.08	48.08	25	208783
1717799700	25.02	-74.98	-74.98	12.1	25.02	12.1	95316
1717713300	100	76.25	321.05	22	100	22	314427
1717626900	23.75	2.75	13.10	25.01	25.07	23.5375	1522357
1717540500	21	4.77	29.39	16.25	26.63	16.25	120497
1717454100	16.23	-8.79	-35.13	24	24.99	11	251471
1717194900	25.02	-5.46	-17.91	27.43	32.189999	25	115201
1717108500	30.48	-12.52	-29.12	25.15	30.48	21.525	234486
1717022100	43	17.9	71.31	25.05	59.28	25.05	149004
1716935700	25.1	8.1	47.65	23	25.1	23	306042
1716590100	17	-11.15	-39.61	28.12	24.99	17	171830
1716503700	28.15	-4.85	-14.70	33.02	28.15	13	223804
1716417300	33	0.03	0.09	32.9	33	32.89	376837
1716330900	32.97	-6.12	-15.66	30	43.75	26.9	594339
1716244500	39.09	14.13	56.61	25.08	39.09	24.98	384550
1715985300	24.96	-0.06	-0.24	24.95	26.33	24.95	527192
1715898900	25.02	-14.83	-37.21	25.02	25.11	25.02	280781
1715812500	39.85	17.35	77.11	20.25	39.85	11	222762
1715726100	22.5	-2.55	-10.18	24.98	25.0301	22.25	218173
1715639700	25.05	15.74	169.07	25.04	25.25	25.04	343210
1715380500	9.31	-60.69	-86.70	65	69.92	6.17	2619842
1715294100	70	8.18	13.23	76.21	76.21	57.381	176534
1715207700	61.82	50.23	433.39	31	61.82	12.18	152463
1715121300	11.59	-88.44	-88.41	90.03	12.18	11	241465
1715034900	100.03	0.03	0.03	99.97	102	89.95	1478897
1714775700	100	62	163.16	37.75	100	19.69	135835
1714689300	38	-4.07	-9.67	37.86	38	37	314491
1714602900	42.07	16.62	65.30	24	42.07	24	353600
1714516500	25.45	-0.21	-0.82	25.35	25.45	25.35	377539
1714430100	25.66	5.68	28.43	24.96	25.66	11	316413
1714170900	19.98	7.8	64.04	25	27.5	13.46	307264
1714084500	12.18	-2.85	-18.96	25	25.12	11	223789
1713998100	15.03	-48.94	-76.50	61	61	11	147584

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions