Date	Open	High	Low	Close	Volume	Change (%)
Aug 04, 2025	0.2107	0.2400	0.1950	0.2400	5,799	+0.04(+17.07%)
Aug 01, 2025	0.2150	0.2400	0.1950	0.2050	42,120	+0.01(+5.13%)
Jul 31, 2025	0.1972	0.1977	0.1950	0.1950	29,567	-0.00(-1.37%)
Jul 30, 2025	0.1977	0.1977	0.1977	0.1977	11,575	-0.02(-7.62%)
Jul 29, 2025	0.2100	0.2140	0.1977	0.2140	25,075	-0.00(-1.70%)
Jul 28, 2025	0.2075	0.2200	0.2000	0.2177	41,399	+0.03(+14.58%)
Jul 25, 2025	0.1900	0.2100	0.1900	0.1900	26,752	-0.02(-7.54%)
Jul 24, 2025	0.2055	0.2177	0.2055	0.2055	18,721	+0.00(+0.00%)
Jul 23, 2025	0.2055	0.2055	0.2055	0.2055	12,776	-0.01(-4.42%)
Jul 22, 2025	0.2071	0.2200	0.2067	0.2150	71,863	+0.01(+3.51%)
Jul 21, 2025	0.2077	0.2077	0.2077	0.2077	2,635	-0.01(-5.55%)
Jul 18, 2025	0.2053	0.2473	0.2053	0.2199	76,741	+0.01(+7.22%)
Jul 17, 2025	0.2051	0.2051	0.2051	0.2051	547	-0.01(-5.79%)
Jul 16, 2025	0.2199	0.2199	0.2029	0.2177	77,288	-0.00(-1.14%)
Jul 15, 2025	0.2070	0.2202	0.2029	0.2202	58,566	+0.01(+4.86%)
Jul 14, 2025	0.1993	0.2100	0.1993	0.2100	855	+0.00(+2.39%)
Jul 11, 2025	0.2373	0.2373	0.2051	0.2051	4,610	-0.00(-2.33%)
Jul 10, 2025	0.2200	0.2400	0.2000	0.2100	79,547	+0.01(+3.45%)
Jul 09, 2025	0.2442	0.2442	0.2030	0.2030	1,950	+0.02(+9.73%)
Jul 08, 2025	0.1950	0.2000	0.1800	0.1850	15,084	+0.00(+0.00%)
Jul 07, 2025	0.1850	0.2002	0.1850	0.1850	13,827	-0.04(-15.91%)
Jul 03, 2025	0.2598	0.2598	0.1950	0.2200	4,166	+0.00(+0.00%)
Jul 02, 2025	0.2100	0.2200	0.2100	0.2200	3,025	+0.02(+11.39%)
Jul 01, 2025	0.2200	0.2598	0.1925	0.1975	95,916	+0.01(+3.95%)
Jun 30, 2025	0.1924	0.1924	0.1900	0.1900	3,905	-0.04(-17.39%)
Jun 27, 2025	0.2100	0.2300	0.2100	0.2300	15,100	+0.03(+15.00%)
Jun 26, 2025	0.2300	0.2300	0.1950	0.2000	16,872	+0.01(+2.56%)
Jun 25, 2025	0.2300	0.2300	0.1950	0.1950	7,169	-0.01(-7.14%)
Jun 24, 2025	0.2030	0.2100	0.2030	0.2100	47,582	-0.01(-3.45%)
Jun 23, 2025	0.2025	0.2500	0.1840	0.2175	5,449	+0.03(+18.85%)
Jun 20, 2025	0.1830	0.2598	0.1830	0.1830	31,019	-0.03(-15.94%)
Jun 18, 2025	0.2050	0.2199	0.2050	0.2177	22,184	+0.01(+6.20%)
Jun 17, 2025	0.1827	0.2050	0.1770	0.2050	29,471	+0.03(+17.82%)
Jun 13, 2025				0.1740	267	+0.00(+0.58%)
Jun 12, 2025	0.1730	0.1730	0.1730	0.1730	4,512	-0.03(-15.61%)
Jun 11, 2025	0.1900	0.2050	0.1530	0.2050	33,285	+0.02(+7.95%)
Jun 10, 2025	0.1715	0.1900	0.1530	0.1899	1,100	+0.02(+11.44%)
Jun 09, 2025	0.1704	0.1704	0.1704	0.1704	10,856	+0.02(+11.37%)
Jun 06, 2025	0.1530	0.1530	0.1530	0.1530	5,696	-0.02(-11.56%)
Jun 05, 2025	0.1865	0.1865	0.1700	0.1730	66,610	-0.01(-4.74%)
Jun 04, 2025	0.1400	0.2000	0.1400	0.1816	2,397	-0.02(-9.20%)
Jun 03, 2025	0.1900	0.2000	0.1900	0.2000	30,624	+0.01(+5.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Ztest Electronics Inc (OP:ZTSTF)

Historical Prices

Information