ZTEST Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.24	0.24	0.22	0.22	-	-4.35%	148,900
Mar 28, 2025	0.22	0.23	0.22	0.23	-	4.55%	196,600
Mar 27, 2025	0.21	0.23	0.21	0.22	-	-	212,959
Mar 26, 2025	0.22	0.22	0.21	0.22	-	-	179,681
Mar 25, 2025	0.21	0.22	0.21	0.22	-	4.76%	163,000
Mar 24, 2025	0.22	0.22	0.21	0.21	-	-4.55%	181,247
Mar 21, 2025	0.23	0.23	0.22	0.22	-	-4.35%	56,175
Mar 20, 2025	0.23	0.24	0.23	0.23	-	2.22%	114,900
Mar 19, 2025	0.23	0.23	0.22	0.23	-	2.27%	72,547
Mar 18, 2025	0.21	0.22	0.21	0.22	-	2.33%	75,004
Mar 17, 2025	0.22	0.24	0.20	0.22	-	-4.44%	261,800
Mar 14, 2025	0.24	0.24	0.22	0.23	-	-	91,546
Mar 13, 2025	0.23	0.24	0.23	0.23	-	-2.17%	197,500
Mar 12, 2025	0.23	0.23	0.22	0.23	-	-2.13%	72,938
Mar 11, 2025	0.23	0.24	0.23	0.24	-	4.44%	23,500
Mar 10, 2025	0.23	0.23	0.22	0.23	-	-4.26%	173,101
Mar 7, 2025	0.24	0.25	0.24	0.24	-	-	163,768
Mar 6, 2025	0.24	0.25	0.23	0.24	-	-4.08%	202,520
Mar 5, 2025	0.23	0.25	0.23	0.25	-	6.52%	27,508
Mar 4, 2025	0.23	0.23	0.23	0.23	-	-4.17%	139,441
Mar 3, 2025	0.25	0.25	0.22	0.24	-	2.13%	330,899
Feb 28, 2025	0.27	0.27	0.22	0.24	-	-6.00%	1,296,226
Feb 27, 2025	0.28	0.29	0.25	0.25	-	-29.58%	1,643,064
Feb 26, 2025	0.36	0.36	0.34	0.36	-	1.43%	59,320
Feb 25, 2025	0.33	0.35	0.32	0.35	-	-	55,886
Feb 24, 2025	0.38	0.38	0.32	0.35	-	-4.11%	235,820
Feb 21, 2025	0.39	0.39	0.37	0.37	-	-5.19%	51,774
Feb 20, 2025	0.38	0.39	0.38	0.39	-	2.67%	97,825
Feb 19, 2025	0.38	0.39	0.38	0.38	-	-2.60%	168,617
Feb 18, 2025	0.39	0.39	0.39	0.39	-	8.45%	140,750
Feb 14, 2025	0.36	0.39	0.35	0.36	-	-5.33%	150,500
Feb 13, 2025	0.37	0.38	0.36	0.38	-	4.17%	55,500
Feb 12, 2025	0.38	0.39	0.36	0.36	-	-6.49%	47,500
Feb 11, 2025	0.38	0.39	0.35	0.39	-	10.00%	109,172
Feb 10, 2025	0.39	0.39	0.35	0.35	-	-10.26%	147,718
Feb 7, 2025	0.39	0.40	0.38	0.39	-	4.00%	96,501
Feb 6, 2025	0.38	0.40	0.36	0.38	-	-5.06%	137,580
Feb 5, 2025	0.40	0.40	0.38	0.40	-	-1.25%	134,026
Feb 4, 2025	0.38	0.40	0.38	0.40	-	1.27%	50,000
Feb 3, 2025	0.34	0.40	0.34	0.40	-	-1.25%	246,112
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