01:58:29 EDT Tue 08 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-07ZADM54.8855.4754.46554.52-0.672,761,13426,02853.9355.25
2025-07-04ZADM56.0056.3754.8855.31-0.6850053.2771.00
2025-07-03ZADM56.0056.3754.8855.31-0.6852,259,86516,85253.2771.00
2025-07-02ZADM54.9055.9854.29555.901.474,661,85033,52554.8756.00
2025-07-01ZADM52.6854.6252.5754.451.685,012,20635,43652.9554.66
2025-06-30ZADM52.0053.1351.6552.780.794,198,81726,51152.2153.35
2025-06-27ZADM53.17553.27551.3451.98-1.1954,770,10328,37449.9753.51
2025-06-26ZADM52.5753.5552.4853.170.833,598,27522,12051.4254.74
2025-06-25ZADM52.6552.9151.7152.30-0.5854,524,85727,95450.2756.88
2025-06-24ZADM52.4053.3352.3552.930.094,966,03325,60053.0054.53
2025-06-23ZADM53.3453.8852.6852.82-0.773,640,87526,10852.0555.31
2025-06-20ZADM54.2954.4553.3253.61-0.378,469,94428,75153.2055.83
2025-06-19ZADM54.0755.04553.9253.99-0.130053.6754.29
2025-06-18ZADM54.0755.04553.9253.99-0.134,620,93930,71953.6754.29
2025-06-17ZADM53.9854.8853.730254.10-0.0755,309,57136,04052.6554.50
2025-06-16ZADM52.2954.6452.2554.162.1858,321,88652,46453.6054.50
2025-06-13ZADM49.7552.4149.5852.002.347,556,52350,97951.7653.06
2025-06-12ZADM48.3649.7148.2049.660.973,330,27225,70348.9050.47
2025-06-11ZADM48.8948.91248.36548.67-0.013,330,37026,96747.8649.15
2025-06-10ZADM48.0048.929847.9848.740.802,820,03421,13647.0350.45
2025-06-09ZADM47.4948.0647.4247.900.4752,332,20217,10047.5248.28
2025-06-06ZADM47.4247.7747.2547.420.4052,169,93917,68747.1647.75
2025-06-05ZADM47.3747.4546.8146.98-0.2352,288,16318,48846.9847.63
2025-06-04ZADM47.1847.4746.8547.24-0.033,223,48423,77446.7147.77
2025-06-03ZADM47.9447.9446.8247.28-0.8253,690,37926,22746.0047.96
2025-06-02ZADM48.2748.2747.2848.10-0.162,648,01721,11847.7148.17
2025-05-30ZADM48.0948.36547.5748.27-0.104,963,05921,53647.8948.48
2025-05-29ZADM48.3848.6547.93548.370.021,812,89716,95447.7048.97
2025-05-28ZADM48.6448.73548.2148.35-0.272,229,27217,78148.3448.74
2025-05-27ZADM48.3148.7247.9048.630.7152,011,65717,20047.6549.98
2025-05-26ZADM47.6048.0647.2547.94-0.010047.6248.13
2025-05-23ZADM47.6048.0647.2547.94-0.011,674,71215,69147.6248.13
2025-05-22ZADM47.8448.1647.3747.96-0.3352,573,61918,94047.8048.26
2025-05-21ZADM49.6849.6848.18548.30-1.362,805,03119,78848.1548.61
2025-05-20ZADM50.0050.5449.68550.160.172,467,94816,30749.9350.66
2025-05-19ZADM50.7350.8949.7850.01-0.113,395,42723,37649.9350.22
2025-05-16ZADM48.9150.15548.7350.131.283,227,58824,07845.5350.20
2025-05-15ZADM49.1149.19547.6148.86-0.544,177,67829,57048.5449.01
2025-05-14ZADM50.69550.69549.39549.41-1.2652,897,00824,10548.7650.10
2025-05-13ZADM49.7051.3849.5150.690.804,538,70633,11350.1063.00
2025-05-12ZADM49.4250.3749.1549.901.394,469,40533,90649.6950.76
2025-05-09ZADM47.6348.6347.403148.530.82723,080,01323,72346.9749.88
2025-05-08ZADM47.1047.9747.1047.70-0.193,126,45127,53047.6048.36
2025-05-07ZADM48.2448.4347.4147.88-0.4354,618,28835,59247.4248.10
2025-05-06ZADM48.3349.8047.7148.320.784,916,88135,31648.2549.72
2025-05-05ZADM47.4047.8047.2647.50-0.363,168,22624,01846.8247.50
2025-05-02ZADM48.1048.1547.3347.850.242,691,02020,91247.6348.15
2025-05-01ZADM47.4748.2247.2247.58-0.172,246,73518,77645.8349.28
2025-04-30ZADM47.7947.8947.1347.75-0.0454,366,93520,22746.6848.17
2025-04-29ZADM47.9248.10547.5647.78-0.261,903,02016,09846.2049.21
2025-04-28ZADM48.2548.64547.599848.05-0.202,095,28817,14447.8448.34
2025-04-25ZADM48.7548.7547.870448.25-0.542,261,72318,63944.6249.75
2025-04-24ZADM47.9948.8447.64548.780.662,151,86119,71248.6849.00
2025-04-23ZADM48.5649.03547.7848.12-0.432,202,89114,64147.1248.77
2025-04-22ZADM48.4849.1348.2348.540.4353,166,68822,99748.0049.00
2025-04-21ZADM47.8348.1247.2148.090.2753,129,77122,56146.0348.21
2025-04-18ZADM46.4147.88846.4147.821.700047.3648.31
2025-04-17ZADM46.4147.88846.4147.821.703,503,37222,47447.3648.31
2025-04-16ZADM46.2147.03545.86546.130.0854,132,45227,43246.0047.29
2025-04-15ZADM46.55546.55545.4246.07-0.362,723,61822,77245.0048.42
2025-04-14ZADM46.0446.70545.4446.430.582,663,81620,25345.5648.99
2025-04-11ZADM44.7346.0144.4245.841.3453,950,47228,15541.0046.19
2025-04-10ZADM44.3844.7843.18544.480.0955,105,73932,35143.1547.57
2025-04-09ZADM41.3144.670940.9844.382.5755,982,37736,53242.0544.75
2025-04-08ZADM43.7544.0841.1741.79-1.184,502,56632,52241.2444.67