ZGQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	71.92	72.05	71.88	72.01	72.01	0.31%	5,000
Dec 23, 2024	71.47	71.79	71.20	71.79	71.79	0.90%	4,600
Dec 20, 2024	70.44	71.33	70.33	71.15	71.15	0.44%	18,000
Dec 19, 2024	71.20	71.28	70.84	70.84	70.84	-0.51%	15,139
Dec 18, 2024	72.26	72.74	71.20	71.20	71.20	-1.82%	25,216
Dec 17, 2024	72.24	72.63	72.24	72.52	72.52	0.11%	6,547
Dec 16, 2024	72.20	72.44	72.20	72.44	72.44	0.30%	12,400
Dec 13, 2024	72.47	72.47	72.14	72.22	72.22	-0.25%	6,800
Dec 12, 2024	72.59	72.59	72.27	72.40	72.40	-0.44%	12,100
Dec 11, 2024	72.43	72.72	72.36	72.72	72.72	0.59%	9,315
Dec 10, 2024	72.50	72.51	72.02	72.29	72.29	-0.29%	8,700
Dec 9, 2024	72.42	72.50	72.10	72.50	72.50	0.15%	10,500
Dec 6, 2024	72.21	72.60	72.21	72.39	72.39	0.86%	15,400
Dec 5, 2024	72.01	72.01	71.63	71.77	71.77	-0.33%	10,021
Dec 4, 2024	71.77	72.01	71.54	72.01	72.01	0.57%	10,300
Dec 3, 2024	71.34	71.60	71.33	71.60	71.60	0.38%	5,029
Dec 2, 2024	70.73	71.37	70.73	71.33	71.33	0.39%	44,500
Nov 29, 2024	70.60	71.05	70.45	71.05	71.05	0.06%	5,400
Nov 28, 2024	70.53	71.01	70.26	71.01	71.01	0.94%	13,200
Nov 27, 2024	70.58	70.58	70.07	70.35	70.35	-0.45%	9,629
Nov 26, 2024	70.76	70.76	70.35	70.67	70.67	0.96%	5,921
Nov 25, 2024	70.00	70.03	69.72	70.00	70.00	0.46%	13,900
Nov 22, 2024	69.19	69.68	69.19	69.68	69.68	0.30%	16,146
Nov 21, 2024	69.28	69.51	68.50	69.47	69.47	0.33%	15,300
Nov 20, 2024	68.65	69.24	68.65	69.24	69.24	0.13%	11,804
Nov 19, 2024	68.82	69.17	68.59	69.15	69.15	0.17%	11,906
Nov 18, 2024	69.15	69.31	68.94	69.03	69.03	-0.36%	7,800
Nov 15, 2024	69.91	69.91	69.13	69.28	69.28	-1.45%	7,813
Nov 14, 2024	70.50	70.53	70.27	70.30	70.30	-0.31%	4,403
Nov 13, 2024	70.23	70.57	70.18	70.52	70.52	0.01%	13,600
Nov 12, 2024	70.68	70.72	70.14	70.51	70.51	-0.24%	9,031
Nov 11, 2024	70.82	70.82	70.43	70.68	70.68	-	6,307
Nov 8, 2024	70.64	70.85	70.50	70.68	70.68	0.01%	7,600
Nov 7, 2024	70.03	70.67	70.03	70.67	70.67	0.63%	7,400
Nov 6, 2024	69.60	70.23	69.46	70.23	70.23	1.92%	12,500
Nov 5, 2024	68.47	68.94	68.47	68.91	68.91	0.51%	17,927
Nov 4, 2024	68.90	68.90	68.30	68.56	68.56	-0.65%	11,900
Nov 1, 2024	68.69	69.15	68.54	69.01	69.01	0.63%	17,244
Oct 31, 2024	69.14	69.15	68.50	68.58	68.58	-1.69%	8,800
Oct 30, 2024	69.98	70.11	69.60	69.76	69.76	-0.85%	117,341
Oct 29, 2024	69.90	70.40	69.85	70.36	70.36	0.57%	8,900
Oct 28, 2024	70.30	70.30	69.89	69.96	69.96	0.23%	10,000
Oct 25, 2024	69.76	70.20	69.73	69.80	69.80	0.29%	10,700
Oct 24, 2024	69.38	69.60	69.21	69.60	69.60	0.13%	11,300
Oct 23, 2024	69.59	69.91	69.04	69.51	69.51	-0.94%	10,012
Oct 22, 2024	69.90	70.19	69.85	70.17	70.17	-0.50%	10,800
Oct 21, 2024	70.32	70.52	70.02	70.52	70.52	-0.06%	17,900
Oct 18, 2024	70.45	70.56	70.18	70.56	70.56	0.58%	26,334
Oct 17, 2024	70.24	70.24	69.89	70.15	70.15	0.50%	14,100
Oct 16, 2024	69.72	69.80	69.44	69.80	69.80	-0.16%	13,448
Oct 15, 2024	70.59	70.81	69.76	69.91	69.91	-0.51%	25,230
Oct 11, 2024	69.82	70.27	69.82	70.27	70.27	0.76%	22,441
Oct 10, 2024	69.56	69.75	69.40	69.74	69.74	0.11%	17,323
Oct 9, 2024	69.01	69.66	68.90	69.66	69.66	1.00%	13,200
Oct 8, 2024	68.48	68.97	68.36	68.97	68.97	1.31%	27,600
Oct 7, 2024	68.44	68.48	68.03	68.08	68.08	-0.41%	13,700
Oct 4, 2024	68.36	68.37	67.90	68.36	68.36	0.46%	4,311
Oct 3, 2024	67.38	68.05	67.38	68.05	68.05	0.28%	9,000
Oct 2, 2024	67.79	67.86	67.40	67.86	67.86	0.04%	8,917
Oct 1, 2024	68.15	68.59	67.35	67.83	67.83	-0.70%	9,400
Sep 30, 2024	68.20	68.32	67.96	68.31	68.31	0.13%	17,113
Sep 27, 2024	68.52	68.52	68.22	68.22	68.22	-0.39%	11,949
Sep 26, 2024	68.52	68.82	68.19	68.49	68.34	1.26%	22,100
Sep 25, 2024	67.75	67.86	67.54	67.64	67.49	0.12%	21,705
Sep 24, 2024	67.82	67.82	67.42	67.56	67.41	-0.18%	7,128
Sep 23, 2024	67.65	67.78	67.43	67.68	67.53	0.07%	14,901
Sep 20, 2024	67.62	67.77	67.54	67.63	67.48	-0.95%	8,302
Sep 19, 2024	68.00	68.28	67.92	68.28	68.13	1.82%	8,339
Sep 18, 2024	67.38	67.49	67.06	67.06	66.91	-0.52%	10,500
Sep 17, 2024	67.56	67.80	67.08	67.41	67.26	-0.10%	7,835
Sep 16, 2024	67.35	67.49	67.21	67.48	67.33	0.19%	10,623
Sep 13, 2024	67.18	67.53	67.05	67.35	67.20	0.25%	15,615
Sep 12, 2024	66.53	67.18	66.52	67.18	67.03	1.34%	5,400
Sep 11, 2024	65.97	66.29	65.00	66.29	66.14	0.90%	8,500
Sep 10, 2024	65.50	65.71	65.35	65.70	65.56	0.50%	2,600
Sep 9, 2024	65.09	65.50	65.06	65.37	65.23	1.19%	6,400
Sep 6, 2024	65.76	65.76	64.56	64.60	64.46	-1.34%	6,204
Sep 5, 2024	65.55	65.94	65.38	65.48	65.34	-0.53%	7,715
Sep 4, 2024	65.80	66.12	65.75	65.83	65.69	-0.78%	13,800
Sep 3, 2024	67.67	67.67	66.30	66.35	66.20	-2.14%	13,100
Aug 30, 2024	67.77	67.80	67.30	67.80	67.65	0.73%	6,819
Aug 29, 2024	67.69	67.86	67.31	67.31	67.16	0.01%	4,222
Aug 28, 2024	67.53	67.57	67.00	67.30	67.15	-0.33%	5,719
Aug 27, 2024	67.05	67.72	67.05	67.52	67.37	0.04%	7,400
Aug 26, 2024	68.00	68.00	67.39	67.49	67.34	-0.75%	7,700
Aug 23, 2024	68.15	68.15	67.65	68.00	67.85	0.31%	12,122
Aug 22, 2024	68.45	68.69	67.70	67.79	67.64	-1.17%	5,500
Aug 21, 2024	68.10	68.59	68.10	68.59	68.44	0.65%	3,000
Aug 20, 2024	68.20	68.40	68.12	68.15	68.00	-0.35%	5,100
Aug 19, 2024	67.92	68.39	67.80	68.39	68.24	0.60%	7,300
Aug 16, 2024	67.86	67.98	67.71	67.98	67.83	0.10%	11,900
Aug 15, 2024	67.54	67.92	67.40	67.91	67.76	1.49%	9,010
Aug 14, 2024	66.55	66.91	66.55	66.91	66.76	0.33%	2,900
Aug 13, 2024	65.95	66.69	65.95	66.69	66.54	1.88%	6,621
Aug 12, 2024	65.69	65.69	65.22	65.46	65.32	-0.18%	3,700
Aug 9, 2024	64.98	65.58	64.98	65.58	65.44	1.20%	2,300
Aug 8, 2024	64.54	65.02	64.28	64.80	64.66	2.22%	24,606
Aug 7, 2024	64.70	64.70	63.39	63.39	63.25	-0.88%	5,122
Aug 6, 2024	63.85	64.65	63.57	63.95	63.81	-2.08%	17,609
Aug 2, 2024	65.74	65.80	64.98	65.31	65.17	-1.82%	18,946