Quantcast
ZG

Historical Stock Prices

$42.58
*  
1.99
4.46%
Get ZG Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading ZG now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 44.87 45.08 42.39 42.58 1,115,651
09/20/2018 44.03 44.64 43.23 44.57 582,271
09/19/2018 44.39 44.61 43.03 43.81 634,714
09/18/2018 43.91 44.92 43.75 44.22 395,405
09/17/2018 46.11 46.11 43.57 43.85 553,858
09/14/2018 45.89 47.49 45.89 46.12 524,631
09/13/2018 47.19 47.92 45.89 46.14 408,883
09/12/2018 46.76 47.17 45.61 47.08 396,006
09/11/2018 45.67 46.97 45.64 46.75 312,235
09/10/2018 44.62 45.82 44.16 45.74 393,815
09/07/2018 44.229 45.65 43.86 44.47 611,482
09/06/2018 47.28 47.5 43.46 44.23 1,002,818
09/05/2018 47.56 47.97 46.62 47.33 704,356
09/04/2018 47.91 48.4099 47.21 47.39 369,867
08/31/2018 47.66 48.44 47.315 48.1 438,719
08/30/2018 47.77 48.4 47.61 47.89 387,944
08/29/2018 47.7 47.88 47.5 47.68 325,653
08/28/2018 47.84 48.23 47.12 47.73 409,236
08/27/2018 46.95 47.79 46.95 47.57 460,734
08/24/2018 47.4 47.75 46.781 46.84 346,933
08/23/2018 47.67 48.29 47.24 47.33 300,054
08/22/2018 48.16 48.9 47.72 47.8 527,587
08/21/2018 47.8 48.76 47.8 48.23 460,408
08/20/2018 46.12 48.21 46.12 47.85 582,043
08/17/2018 46.51 46.61 45.25 46.24 753,714
08/16/2018 46.93 47.41 46.31 46.44 571,297
08/15/2018 47.61 48.499 46.2 46.53 650,294
08/14/2018 47.55 48.29 46.85 48.12 914,671
08/13/2018 48.97 49.02 47.22 47.42 1,700,962
08/10/2018 50.76 50.78 48.46 48.98 1,150,629
08/09/2018 51.76 51.76 49.56 50.96 967,589
08/08/2018 50 51.55 49.55 51.1 2,181,613
08/07/2018 49.23 51 48.26 49.4 4,469,726
08/06/2018 58.54 59.42 57.67 59 704,565
08/03/2018 58.21 58.4256 57.09 58.25 256,451
08/02/2018 56.96 58.3902 56.16 57.93 262,361
08/01/2018 56.37 57.81 55.7 57.39 668,451
07/31/2018 56.37 57.17 55.41 56.37 721,363
07/30/2018 58.25 58.305 56.15 56.33 512,034
07/27/2018 62.52 62.54 57.75 58.25 739,537
07/26/2018 62.05 63 61.01 62.69 191,134
07/25/2018 61.42 62.76 61.42 62.7 253,926
07/24/2018 62.86 63.76 61.02 61.42 233,255
07/23/2018 62.79 63.74 62.66 63.68 253,512
07/20/2018 63.49 63.97 62.62 62.74 205,524
07/19/2018 63.64 64.1 63.33 63.68 177,190
07/18/2018 64.33 64.4 63.28 63.76 215,107
07/17/2018 63.45 64.66 63.22 64.33 292,852
07/16/2018 63.73 63.98 63.2686 63.61 165,781
07/13/2018 63.61 64.31 62.71 63.57 300,501
07/12/2018 62.51 64.05 62.51 63.78 300,021
07/11/2018 61.05 62.64 60 62.45 238,672
07/10/2018 62.61 62.769 61.23 61.7 139,768
07/09/2018 63.56 63.56 61.45 62.41 295,843
07/06/2018 61.52 63.09 61.27 63.01 212,027
07/05/2018 61.5 61.91 60.52 61.72 464,542
07/03/2018 61.46 61.76 60.49 61 396,632
07/02/2018 59.04 61.3393 58.82 61.1 746,088
06/29/2018 59.25 59.78 57.5 59.75 1,757,616
06/28/2018 57.44 59.49 57.42 59.06 2,191,453
06/27/2018 60.64 61.8 60.395 60.75 774,442
06/26/2018 60.85 61.395 60.0304 60.82 384,031
06/25/2018 61.53 61.99 59.36 60.6 363,595
06/22/2018 62.12 62.2194 60.4256 61.49 517,337
06/21/2018 64.56 64.62 61.57 61.71 397,288
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ZG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio