ZTEST Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.41	0.42	0.40	0.40	-	-	91,200
Jan 30, 2025	0.40	0.41	0.40	0.40	-	-1.23%	186,147
Jan 29, 2025	0.40	0.41	0.40	0.41	-	2.53%	181,250
Jan 28, 2025	0.40	0.41	0.39	0.40	-	-4.82%	124,779
Jan 27, 2025	0.41	0.42	0.40	0.42	-	2.47%	256,335
Jan 24, 2025	0.41	0.41	0.40	0.41	-	-	95,708
Jan 23, 2025	0.40	0.41	0.38	0.41	-	2.53%	134,225
Jan 22, 2025	0.43	0.43	0.39	0.40	-	-4.82%	262,656
Jan 21, 2025	0.38	0.43	0.38	0.42	-	3.75%	221,850
Jan 20, 2025	0.39	0.40	0.39	0.40	-	-	131,977
Jan 17, 2025	0.42	0.42	0.39	0.40	-	-9.09%	203,903
Jan 16, 2025	0.42	0.44	0.40	0.44	-	2.33%	272,341
Jan 15, 2025	0.46	0.46	0.41	0.43	-	-5.49%	225,017
Jan 14, 2025	0.45	0.46	0.43	0.46	-	-	242,999
Jan 13, 2025	0.45	0.47	0.44	0.46	-	2.25%	213,589
Jan 10, 2025	0.47	0.47	0.44	0.45	-	-4.30%	155,028
Jan 9, 2025	0.45	0.47	0.44	0.47	-	4.49%	95,905
Jan 8, 2025	0.47	0.47	0.44	0.45	-	-4.30%	48,717
Jan 7, 2025	0.44	0.47	0.43	0.47	-	3.33%	128,295
Jan 6, 2025	0.46	0.47	0.44	0.45	-	-2.17%	180,871
Jan 3, 2025	0.43	0.47	0.41	0.46	-	6.98%	342,690
Jan 2, 2025	0.43	0.45	0.42	0.43	-	-3.37%	115,332
Dec 31, 2024	0.42	0.47	0.38	0.45	-	11.25%	174,356
Dec 30, 2024	0.40	0.42	0.38	0.40	-	8.11%	447,569
Dec 27, 2024	0.35	0.37	0.34	0.37	-	7.25%	550,835
Dec 24, 2024	0.35	0.35	0.35	0.35	-	-	-
Dec 23, 2024	0.34	0.35	0.33	0.35	-	1.47%	218,631
Dec 20, 2024	0.33	0.34	0.31	0.34	-	3.03%	216,943
Dec 19, 2024	0.32	0.34	0.30	0.33	-	3.13%	349,621
Dec 18, 2024	0.33	0.34	0.30	0.32	-	-3.03%	601,439
Dec 17, 2024	0.35	0.35	0.33	0.33	-	-1.49%	323,724
Dec 16, 2024	0.34	0.34	0.31	0.34	-	-	392,122
Dec 13, 2024	0.34	0.35	0.31	0.34	-	-1.47%	203,634
Dec 12, 2024	0.34	0.34	0.34	0.34	-	-	65,789
Dec 11, 2024	0.34	0.35	0.33	0.34	-	-2.86%	88,050
Dec 10, 2024	0.35	0.35	0.34	0.35	-	-	106,508
Dec 9, 2024	0.33	0.36	0.33	0.35	-	1.45%	148,579
Dec 6, 2024	0.36	0.36	0.32	0.35	-	4.55%	86,741
Dec 5, 2024	0.32	0.36	0.32	0.33	-	3.13%	282,731
Dec 4, 2024	0.36	0.36	0.32	0.32	-	-5.88%	123,105
Dec 3, 2024	0.35	0.36	0.33	0.34	-	-2.86%	211,596
Dec 2, 2024	0.33	0.36	0.32	0.35	-	6.06%	495,785
Nov 29, 2024	0.32	0.33	0.32	0.33	-	8.20%	375,100
Nov 28, 2024	0.31	0.31	0.30	0.31	-	-	165,090
Nov 27, 2024	0.31	0.31	0.30	0.31	-	-1.61%	540,735
Nov 26, 2024	0.32	0.33	0.31	0.31	-	-4.62%	675,450
Nov 25, 2024	0.33	0.34	0.31	0.33	-	-	549,279
Nov 22, 2024	0.31	0.34	0.31	0.33	-	4.84%	136,254
Nov 21, 2024	0.32	0.32	0.31	0.31	-	-	3,750
Nov 20, 2024	0.31	0.31	0.29	0.31	-	3.33%	190,179
Nov 19, 2024	0.33	0.33	0.29	0.30	-	-7.69%	581,966
Nov 18, 2024	0.34	0.34	0.32	0.33	-	1.56%	139,976
Nov 15, 2024	0.32	0.34	0.32	0.32	-	-1.54%	116,000
Nov 14, 2024	0.34	0.34	0.33	0.33	-	-	535,469
Nov 13, 2024	0.34	0.34	0.33	0.33	-	-4.41%	201,020
Nov 12, 2024	0.37	0.38	0.33	0.34	-	-2.86%	361,824
Nov 11, 2024	0.37	0.37	0.35	0.35	-	-2.78%	123,278
Nov 8, 2024	0.37	0.37	0.36	0.36	-	-	47,673
Nov 7, 2024	0.37	0.37	0.36	0.36	-	2.86%	73,588
Nov 6, 2024	0.37	0.38	0.35	0.35	-	-6.67%	134,900
Nov 5, 2024	0.36	0.38	0.36	0.38	-	5.63%	38,101
Nov 4, 2024	0.37	0.38	0.36	0.36	-	-6.58%	135,676
Nov 1, 2024	0.38	0.39	0.38	0.38	-	-	173,500
Oct 31, 2024	0.38	0.39	0.37	0.38	-	2.70%	80,740
Oct 30, 2024	0.39	0.39	0.37	0.37	-	-2.63%	123,206
Oct 29, 2024	0.40	0.40	0.37	0.38	-	-5.00%	214,629
Oct 28, 2024	0.36	0.40	0.34	0.40	-	31.15%	1,531,309
Oct 25, 2024	0.31	0.31	0.31	0.31	-	5.17%	13,206
Oct 24, 2024	0.30	0.31	0.29	0.29	-	-3.33%	47,500
Oct 23, 2024	0.28	0.30	0.28	0.30	-	5.26%	7,800
Oct 22, 2024	0.30	0.30	0.29	0.29	-	-3.39%	150,500
Oct 21, 2024	0.30	0.30	0.30	0.30	-	-	135,000
Oct 18, 2024	0.29	0.30	0.29	0.30	-	-3.28%	10,079
Oct 17, 2024	0.29	0.31	0.29	0.31	-	1.67%	70,500
Oct 16, 2024	0.30	0.30	0.30	0.30	-	-	-
Oct 15, 2024	0.30	0.30	0.29	0.30	-	-	84,900
Oct 11, 2024	0.30	0.30	0.29	0.30	-	-3.23%	159,850
Oct 10, 2024	0.31	0.31	0.30	0.31	-	5.08%	3,750
Oct 9, 2024	0.31	0.31	0.30	0.30	-	-7.81%	176,000
Oct 8, 2024	0.32	0.32	0.30	0.32	-	-	39,687
Oct 7, 2024	0.29	0.33	0.29	0.32	-	12.28%	408,671
Oct 4, 2024	0.28	0.29	0.27	0.29	-	3.64%	225,822
Oct 3, 2024	0.28	0.28	0.26	0.28	-	-1.79%	137,879
Oct 2, 2024	0.29	0.29	0.27	0.28	-	-5.08%	306,821
Oct 1, 2024	0.29	0.30	0.28	0.30	-	5.36%	208,785
Sep 30, 2024	0.29	0.29	0.27	0.28	-	-5.08%	363,543
Sep 27, 2024	0.34	0.34	0.30	0.30	-	-11.94%	235,714
Sep 26, 2024	0.31	0.37	0.31	0.34	-	8.06%	630,650
Sep 25, 2024	0.29	0.33	0.29	0.31	-	8.77%	161,967
Sep 24, 2024	0.29	0.29	0.28	0.29	-	-	100,450
Sep 23, 2024	0.29	0.29	0.29	0.29	-	3.64%	32,500
Sep 20, 2024	0.27	0.29	0.27	0.28	-	-	93,500
Sep 19, 2024	0.28	0.28	0.26	0.28	-	3.77%	88,200
Sep 18, 2024	0.28	0.28	0.27	0.27	-	-5.36%	95,500
Sep 17, 2024	0.28	0.28	0.27	0.28	-	1.82%	15,500
Sep 16, 2024	0.29	0.29	0.28	0.28	-	-1.79%	115,066
Sep 13, 2024	0.29	0.29	0.27	0.28	-	1.82%	146,394
Sep 12, 2024	0.28	0.28	0.27	0.28	-	1.85%	47,000
Sep 11, 2024	0.28	0.28	0.27	0.27	-	3.85%	116,000
Sep 10, 2024	0.26	0.26	0.26	0.26	-	-7.14%	1,500