(NY: ZTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	50.45	50.52	50.45	50.49	7,636	+0.53(+1.06%)
Nov 06, 2024	49.95	49.97	49.94	49.96	5,219	-0.43(-0.86%)
Nov 05, 2024	50.13	50.39	50.12	50.39	5,172	+0.19(+0.39%)
Nov 04, 2024	50.30	50.30	50.19	50.20	1,138	+0.29(+0.58%)
Nov 01, 2024	50.22	50.22	49.91	49.91	23,321	-0.46(-0.91%)
Oct 31, 2024	50.47	50.47	50.36	50.36	208	-0.11(-0.22%)
Oct 30, 2024	50.61	50.62	50.48	50.48	40,939	-0.10(-0.19%)
Oct 29, 2024	50.53	50.57	50.51	50.57	34,109	+0.05(+0.11%)
Oct 28, 2024	50.57	50.57	50.52	50.52	400	-0.05(-0.10%)
Oct 25, 2024	50.57	50.57	50.57	50.57	100	-0.11(-0.22%)
Oct 24, 2024	50.68	50.68	50.68	50.68	15	+0.12(+0.24%)
Oct 23, 2024	50.58	50.58	50.55	50.56	557	-0.16(-0.32%)
Oct 22, 2024	50.70	50.72	50.70	50.72	102	-0.02(-0.03%)
Oct 21, 2024	50.88	50.88	50.74	50.74	168	-0.47(-0.91%)
Oct 18, 2024	51.28	51.28	51.20	51.20	1,654	-0.05(-0.10%)
Oct 17, 2024	51.28	51.28	51.23	51.25	8,696	-0.25(-0.49%)
Oct 16, 2024	51.50	51.50	51.50	51.50	1,950	+0.12(+0.23%)
Oct 15, 2024	51.35	51.40	51.35	51.38	703	+0.23(+0.45%)
Oct 14, 2024	51.11	51.15	51.09	51.15	2,634	-0.06(-0.11%)
Oct 11, 2024	51.21	51.21	51.21	51.21	100	+0.05(+0.10%)
Oct 10, 2024	51.12	51.16	51.06	51.16	4,017	+0.02(+0.03%)
Oct 09, 2024	51.14	51.14	51.14	51.14	310	-0.09(-0.18%)
Oct 08, 2024	51.17	51.23	51.17	51.23	506	+0.07(+0.14%)
Oct 07, 2024	51.22	51.23	51.16	51.16	628	-0.21(-0.40%)
Oct 04, 2024	51.43	51.43	51.37	51.37	204	-0.34(-0.66%)
Oct 03, 2024	51.83	51.83	51.71	51.71	1,523	-0.26(-0.50%)
Oct 02, 2024	51.81	51.96	51.81	51.96	1,029	-0.07(-0.14%)
Oct 01, 2024	52.08	52.12	52.04	52.04	1,470	+0.23(+0.44%)
Sep 30, 2024	51.89	51.89	51.81	51.81	425	-0.11(-0.20%)
Sep 27, 2024	51.77	51.92	51.77	51.92	520	+0.15(+0.30%)
Sep 26, 2024	51.71	51.76	51.70	51.76	1,013	-0.00(-0.00%)
Sep 25, 2024	51.82	51.82	51.76	51.76	596	-0.23(-0.44%)
Sep 24, 2024	51.99	51.99	51.99	51.99	94	+0.07(+0.13%)
Sep 23, 2024	51.88	51.97	51.77	51.92	4,801	-0.05(-0.10%)
Sep 20, 2024	51.84	51.98	51.83	51.98	1,835	+0.07(+0.13%)
Sep 19, 2024	51.91	51.91	51.91	51.91	2	+0.03(+0.07%)
Sep 18, 2024	52.09	52.09	51.88	51.88	306	-0.19(-0.36%)
Sep 17, 2024	52.04	52.07	52.03	52.07	3,928	-0.03(-0.06%)
Sep 16, 2024	51.91	52.12	51.91	52.10	3,839	+0.16(+0.31%)
Sep 13, 2024	51.89	52.00	51.89	51.93	8,811	+0.14(+0.27%)
Sep 12, 2024	51.87	51.87	51.73	51.80	26,752	-0.02(-0.04%)
Sep 11, 2024	51.73	51.82	51.73	51.82	2,612	+0.00(+0.00%)
Sep 10, 2024	51.66	51.82	51.66	51.82	4,929	+0.17(+0.33%)
Sep 09, 2024	51.67	51.70	51.64	51.65	2,509	+0.10(+0.20%)
Sep 06, 2024	51.59	51.59	51.55	51.55	174	-0.03(-0.06%)
Sep 05, 2024	51.38	51.58	51.38	51.58	2,364	+0.24(+0.47%)
Sep 04, 2024	51.28	51.34	51.28	51.34	1,149	+0.27(+0.54%)