ZTEST Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	36,500
Feb 5, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	8,500
Feb 4, 2026	0.31	0.31	0.30	0.30	0.30	-	22,600
Feb 3, 2026	0.30	0.31	0.30	0.30	0.30	-	39,500
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	-	13,034
Jan 30, 2026	0.29	0.30	0.29	0.30	0.30	-	7,610
Jan 29, 2026	0.29	0.30	0.29	0.30	0.30	-	18,800
Jan 28, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	53,700
Jan 27, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	13,000
Jan 26, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	22,250
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	2,500
Jan 22, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	14,500
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	73,500
Jan 20, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	11,000
Jan 19, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	61,583
Jan 16, 2026	0.30	0.32	0.30	0.32	0.32	-	6,500
Jan 15, 2026	0.32	0.32	0.31	0.32	0.32	-	13,000
Jan 14, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	31,500
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	32,010
Jan 12, 2026	0.31	0.32	0.31	0.31	0.31	-	233,570
Jan 9, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	33,100
Jan 8, 2026	0.33	0.34	0.30	0.32	0.32	-	109,990
Jan 7, 2026	0.30	0.33	0.30	0.32	0.32	1.59%	203,844
Jan 6, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	19,926
Jan 5, 2026	0.29	0.32	0.29	0.31	0.31	1.64%	7,199
Jan 2, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	63,000
Dec 31, 2025	0.29	0.32	0.29	0.32	0.32	5.00%	43,047
Dec 30, 2025	0.31	0.31	0.30	0.30	0.30	-	23,750
Dec 29, 2025	0.28	0.31	0.28	0.30	0.30	3.45%	165,776
Dec 22, 2025	0.27	0.29	0.27	0.29	0.29	9.43%	217,137
Dec 19, 2025	0.28	0.28	0.26	0.27	0.27	1.92%	103,500
Dec 18, 2025	0.26	0.27	0.26	0.26	0.26	-	63,000
Dec 17, 2025	0.26	0.26	0.26	0.26	0.26	-	48,000
Dec 16, 2025	0.27	0.27	0.26	0.26	0.26	-7.14%	69,000
Dec 15, 2025	0.27	0.28	0.27	0.28	0.28	-	15,100
Dec 12, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	15,268
Dec 11, 2025	0.27	0.28	0.27	0.28	0.28	5.77%	82,114
Dec 9, 2025	0.26	0.26	0.26	0.26	0.26	-	1,000
Dec 8, 2025	0.27	0.28	0.26	0.26	0.26	-7.14%	53,000
Dec 4, 2025	0.28	0.28	0.28	0.28	0.28	7.69%	5,025
Dec 1, 2025	0.25	0.26	0.25	0.26	0.26	-	158,500
Nov 28, 2025	0.27	0.27	0.25	0.26	0.26	-5.45%	96,225
Nov 27, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	12,090
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	102,000
Nov 25, 2025	0.26	0.29	0.26	0.29	0.29	11.76%	298,966
Nov 24, 2025	0.26	0.26	0.26	0.26	0.26	2.00%	20,250
Nov 21, 2025	0.26	0.26	0.25	0.25	0.25	-1.96%	9,000
Nov 20, 2025	0.26	0.26	0.26	0.26	0.26	-1.92%	11,000
Nov 19, 2025	0.26	0.26	0.26	0.26	0.26	-	7,521
Nov 18, 2025	0.26	0.27	0.26	0.26	0.26	-	15,000