ZTEST Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.29	0.33	0.29	0.33	0.33	14.19%	24,125
Sep 10, 2026	0.34	0.34	0.29	0.29	0.29	-15.00%	18,975
Sep 9, 2026	0.34	0.34	0.34	0.34	0.34	15.25%	677
Sep 8, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	1,024
Sep 3, 2026	0.32	0.36	0.31	0.31	0.31	-8.09%	25,840
Sep 2, 2026	0.34	0.34	0.34	0.34	0.34	-0.79%	39,035
Sep 1, 2026	0.34	0.34	0.34	0.34	0.34	9.68%	42,804
Aug 31, 2026	0.31	0.31	0.31	0.31	0.31	-	18,200
Aug 28, 2026	0.32	0.32	0.31	0.31	0.31	-	6,802
Aug 27, 2026	0.31	0.31	0.31	0.31	0.31	-11.43%	428
Aug 24, 2026	0.35	0.35	0.31	0.35	0.35	2.94%	33,100
Aug 21, 2026	0.34	0.34	0.34	0.34	0.34	-	925
Aug 19, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	48,177
Aug 18, 2026	0.37	0.37	0.37	0.37	0.37	8.82%	3,290
Aug 17, 2026	0.34	0.34	0.34	0.34	0.34	-0.23%	420
Aug 14, 2026	0.33	0.34	0.30	0.34	0.34	15.53%	37,770
Aug 13, 2026	0.32	0.32	0.30	0.30	0.30	-7.81%	41,500
Aug 12, 2026	0.31	0.34	0.31	0.32	0.32	3.23%	61,730
Aug 11, 2026	0.33	0.34	0.30	0.31	0.31	-8.82%	37,048
Aug 10, 2026	0.30	0.34	0.30	0.34	0.34	9.68%	13,285
Aug 7, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	50,050
Aug 6, 2026	0.32	0.32	0.32	0.32	0.32	-	900
Aug 5, 2026	0.29	0.32	0.29	0.32	0.32	2.50%	39,249
Aug 4, 2026	0.31	0.31	0.31	0.31	0.31	-5.39%	13,954
Aug 3, 2026	0.31	0.34	0.31	0.33	0.33	13.48%	49,873
Jul 31, 2026	0.30	0.30	0.28	0.29	0.29	32.18%	57,570
Jul 30, 2026	0.22	0.22	0.22	0.22	0.22	-12.00%	4,000
Jul 27, 2026	0.25	0.25	0.25	0.25	0.25	-16.67%	559
Jul 24, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	2,000
Jul 23, 2026	0.27	0.28	0.27	0.28	0.28	15.23%	16,517
Jul 22, 2026	0.31	0.31	0.24	0.24	0.24	-3.46%	3,430
Jul 17, 2026	0.26	0.26	0.25	0.25	0.25	-2.06%	21,535
Jul 16, 2026	0.26	0.26	0.26	0.26	0.26	-5.17%	15,630
Jul 15, 2026	0.28	0.28	0.27	0.27	0.27	-2.80%	14,600
Jul 14, 2026	0.28	0.28	0.28	0.28	0.28	8.48%	1,000
Jul 13, 2026	0.26	0.26	0.26	0.26	0.26	0.12%	1,250
Jul 10, 2026	0.26	0.26	0.26	0.26	0.26	5.64%	250
Jul 8, 2026	0.24	0.24	0.24	0.24	0.24	1.25%	4,300
Jul 6, 2026	0.24	0.24	0.24	0.24	0.24	2.13%	218
Jul 2, 2026	0.25	0.25	0.24	0.24	0.24	0.21%	10,000
Jun 30, 2026	0.25	0.25	0.22	0.23	0.23	-6.20%	4,350
Jun 29, 2026	0.24	0.25	0.24	0.25	0.25	13.64%	4,203
Jun 26, 2026	0.22	0.22	0.22	0.22	0.22	-6.14%	104
Jun 25, 2026	0.26	0.26	0.23	0.23	0.23	-13.19%	1,369
Jun 24, 2026	0.27	0.27	0.27	0.27	0.27	8.00%	1,175
Jun 23, 2026	0.22	0.25	0.22	0.25	0.25	13.64%	775
Jun 22, 2026	0.32	0.32	0.22	0.22	0.22	-24.14%	31,412
Jun 18, 2026	0.22	0.29	0.22	0.29	0.29	31.82%	162,645
Jun 16, 2026	0.25	0.25	0.22	0.22	0.22	-12.00%	2,167
Jun 15, 2026	0.21	0.26	0.21	0.25	0.25	13.64%	59,755