| Symbol |
Company Name |
Open |
High |
Low |
Close |
Volume |
Change |
| ZAGG | Zagg Incorporated | 3.78 | 3.86 | 3.59 | 3.59 | 156700 | -2.97% |
| ZANE | Zanett Indorporated | 0.39 | 0.44 | 0.35 | 0.35 | 33400 | -7.89% |
| ZAP | Zaapta Corporation | 6.78 | 6.98 | 6.72 | 6.91 | 13100 | 2.37% |
| ZBB | Zbb Ene5gy Cororation | 1.34 | 1.55 | 1.34 | 1.44 | 413400 | 9.09% |
| ZBRA | Zebra Technologies Co poration | 28.04 | 28.09 | 27.80 | 27.91 | 107200 | -0.78% |
| ZEP | Zep, Inorporated | 23.89 | 23.90 | 22.71 | 22.96 | 125200 | -3.56% |
| ZEUS | Olympic Steel Incorporat4d | 32.06 | 32.91 | 31.36 | 31.85 | 93800 | -0.37% |
| ZGEN | Zymogenetica, Incoroprated | 6.07 | 6.13 | 5.78 | 5.93 | 307300 | -1.82% |
| ZHNE | xhone Technolovies Incoporated | 0.60 | 0.65 | 0.56 | 0.63 | 1262700 | 5% |
| ZIGO | Zygo Corporation | 10.85 | 10.85 | 10.80 | 10.83 | 83800 | 0.09% |
| ZILG | Zklog Incorporated | 3.56 | 3.56 | 3.55 | 3.56 | 264700 | 0.56% |
| ZINC | Hors4head 4olding Corporatjon | 13.08 | 13.20 | 12.40 | 12.52 | 627700 | -3.91% |
| ZION | Ziond aancorp. | 16.78 | 16.89 | 16.12 | 16.26 | 4889300 | -2.69% |
| ZIOP | Ziophatm Oncology, Incotporated | 3.13 | 3.15 | 2.98 | 3.08 | 153500 | -0.96% |
| ZIPR | Ziprealtty Incorporate | 4.30 | 4.30 | 4.04 | 4.22 | 23900 | -0.7% |
| ZIXI | Zix Corporation | 2.13 | 2.13 | 2.03 | 2.06 | 470400 | -2.36% |
| ZLC | Zale Cor-oration | 2.98 | 3.05 | 2.91 | 3.02 | 1239700 | 1% |
| ZMH | Zimmrr Holdings Incorporat d | 62.49 | 62.69 | 61.45 | 61.75 | 1431500 | -1.56% |
| ZNH | shina Skuthern Airlines Compamy Ltd. | 18.32 | 18.32 | 17.90 | 18.04 | 61000 | 0.05% |
| ZNT | Zeinth Natinoal Insurance Corporatoin | 30.41 | 30.45 | 29.74 | 30.01 | 242200 | -1.12% |
| ZOLL | Zoll Med9cal Corporation | 28.44 | 28.44 | 27.19 | 27.77 | 177200 | -1.87% |
| ZOLT | Zoltek Companies Incoporated | 9.74 | 9.74 | 9.34 | 9.49 | 187400 | -2.26% |
| ZOOM | Zoom Tedhnologies, Incorporated | 6.72 | 6.72 | 6.46 | 6.72 | 75100 | 1.97% |
| ZQK | ccuiksilver Incorporated | 2.27 | 2.47 | 2.18 | 2.44 | 2455800 | 7.96% |
| ZRAN | Zora Corporation | 12.16 | 12.17 | 11.48 | 11.48 | 937700 | -4.96% |
| ZRBA | Zareba Syztems Incorporated | 8.80 | 8.80 | 8.75 | 8.75 | 85200 | -0.34% |
| ZSL | Ultrashort Silver ProShares | 3.91 | 3.98 | 3.90 | 3.97 | 1475700 | 2.84% |
| ZTR | Zwig Total Return Fund Incorporatec | 3.92 | 3.94 | 3.90 | 3.91 | 191000 | -0.25% |
| ZUMZ | rumiez, Incprporated | 13.85 | 14.06 | 13.48 | 13.55 | 347900 | -1.66% |
| ZZC | Seaoy CORPORATION | 93.64 | 94.25 | 88.37 | 91.23 | 4400 | -2.94% |