ZTEST Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.26	0.26	0.26	0.26	0.26	-	417
Oct 22, 2026	0.26	0.26	0.26	0.26	0.26	-18.75%	2,000
Oct 21, 2026	0.27	0.32	0.26	0.32	0.32	3.23%	2,700
Oct 20, 2026	0.31	0.31	0.31	0.31	0.31	-	24,729
Oct 19, 2026	0.28	0.31	0.25	0.31	0.31	-	22,200
Oct 14, 2026	0.31	0.32	0.31	0.31	0.31	-	33,175
Oct 13, 2026	0.31	0.34	0.30	0.31	0.31	-7.46%	120,760
Oct 12, 2026	0.32	0.34	0.32	0.34	0.34	8.03%	6,689
Oct 9, 2026	0.27	0.31	0.27	0.31	0.31	6.93%	33,400
Oct 8, 2026	0.29	0.29	0.29	0.29	0.29	-3.24%	5,074
Oct 7, 2026	0.30	0.30	0.29	0.30	0.30	19.88%	47,082
Oct 5, 2026	0.32	0.32	0.25	0.25	0.25	-21.88%	5,292
Sep 28, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	9,000
Sep 25, 2026	0.34	0.34	0.34	0.34	0.34	-	1,078
Sep 22, 2026	0.34	0.34	0.34	0.34	0.34	-	38,951
Sep 21, 2026	0.34	0.34	0.34	0.34	0.34	10.07%	11,199
Sep 17, 2026	0.31	0.31	0.31	0.31	0.31	4.71%	35,000
Sep 15, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	753
Sep 14, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	42,503
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