ZTEST Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	500
Apr 27, 2026	0.35	0.35	0.35	0.35	0.35	11.11%	127,103
Apr 23, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	50,000
Apr 22, 2026	0.33	0.33	0.32	0.32	0.32	3.23%	90,425
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-	12,000
Apr 20, 2026	0.34	0.34	0.31	0.31	0.31	-13.89%	85,843
Apr 17, 2026	0.34	0.36	0.33	0.36	0.36	5.88%	126,086
Apr 16, 2026	0.32	0.39	0.32	0.34	0.34	3.03%	471,733
Apr 15, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	33,100
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	-	49,205
Apr 13, 2026	0.32	0.33	0.32	0.32	0.32	-	75,000
Apr 10, 2026	0.30	0.32	0.30	0.32	0.32	10.34%	139,652
Apr 9, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	14,333
Apr 8, 2026	0.30	0.30	0.28	0.30	0.30	-	72,000
Apr 7, 2026	0.30	0.30	0.29	0.30	0.30	-	52,146
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	10,000
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	1,583
Apr 1, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	318,000
Mar 30, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	40,789
Mar 27, 2026	0.31	0.31	0.28	0.29	0.29	-10.94%	273,885
Mar 26, 2026	0.31	0.32	0.31	0.32	0.32	-	28,000
Mar 25, 2026	0.33	0.33	0.32	0.32	0.32	-	64,708
Mar 24, 2026	0.31	0.32	0.31	0.32	0.32	6.67%	64,551
Mar 23, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	26,200
Mar 20, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	52,000
Mar 19, 2026	0.29	0.30	0.29	0.30	0.30	-1.64%	12,500
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	38,562
Mar 17, 2026	0.29	0.30	0.29	0.30	0.30	-	94,700
Mar 16, 2026	0.29	0.30	0.28	0.30	0.30	5.26%	168,400
Mar 13, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	92,550
Mar 11, 2026	0.30	0.30	0.28	0.30	0.30	-	9,000
Mar 10, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	9,500
Mar 9, 2026	0.29	0.29	0.29	0.29	0.29	-	2,050
Mar 6, 2026	0.29	0.29	0.29	0.29	0.29	-	99,700
Mar 5, 2026	0.30	0.30	0.29	0.29	0.29	-	76,000
Mar 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	56,500
Mar 3, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	53,035
Mar 2, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	87,730
Feb 27, 2026	0.32	0.34	0.30	0.30	0.30	-6.25%	1,086,796
Feb 26, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	96,166
Feb 25, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	7,500
Feb 24, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	35,454
Feb 23, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	117,661
Feb 19, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	43,000
Feb 18, 2026	0.32	0.32	0.31	0.31	0.31	5.08%	8,800
Feb 17, 2026	0.31	0.31	0.30	0.30	0.30	-7.81%	107,540
Feb 13, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	86,500
Feb 12, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	70,500
Feb 10, 2026	0.32	0.32	0.31	0.32	0.32	-	63,000
Feb 9, 2026	0.29	0.32	0.28	0.32	0.32	12.28%	391,381
Feb 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	36,500
Feb 5, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	8,500
Feb 4, 2026	0.31	0.31	0.30	0.30	0.30	-	22,600
Feb 3, 2026	0.30	0.31	0.30	0.30	0.30	-	39,500
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	-	13,034
Jan 30, 2026	0.29	0.30	0.29	0.30	0.30	-	7,610
Jan 29, 2026	0.29	0.30	0.29	0.30	0.30	-	18,800
Jan 28, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	53,700
Jan 27, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	13,000
Jan 26, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	22,250
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	2,500
Jan 22, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	14,500
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	73,500
Jan 20, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	11,000
Jan 19, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	61,583
Jan 16, 2026	0.30	0.32	0.30	0.32	0.32	-	6,500
Jan 15, 2026	0.32	0.32	0.31	0.32	0.32	-	13,000
Jan 14, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	31,500
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	32,010
Jan 12, 2026	0.31	0.32	0.31	0.31	0.31	-	233,570
Jan 9, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	33,100
Jan 8, 2026	0.33	0.34	0.30	0.32	0.32	-	109,990
Jan 7, 2026	0.30	0.33	0.30	0.32	0.32	1.59%	203,844
Jan 6, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	19,926
Jan 5, 2026	0.29	0.32	0.29	0.31	0.31	1.64%	7,199
Jan 2, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	63,000
Dec 31, 2025	0.29	0.32	0.29	0.32	0.32	5.00%	43,047
Dec 30, 2025	0.31	0.31	0.30	0.30	0.30	-	23,750
Dec 29, 2025	0.28	0.31	0.28	0.30	0.30	3.45%	165,776
Dec 22, 2025	0.27	0.29	0.27	0.29	0.29	9.43%	217,137
Dec 19, 2025	0.28	0.28	0.26	0.27	0.27	1.92%	103,500
Dec 18, 2025	0.26	0.27	0.26	0.26	0.26	-	63,000
Dec 17, 2025	0.26	0.26	0.26	0.26	0.26	-	48,000
Dec 16, 2025	0.27	0.27	0.26	0.26	0.26	-7.14%	69,000
Dec 15, 2025	0.27	0.28	0.27	0.28	0.28	-	15,100
Dec 12, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	15,268
Dec 11, 2025	0.27	0.28	0.27	0.28	0.28	5.77%	82,114
Dec 9, 2025	0.26	0.26	0.26	0.26	0.26	-	1,000
Dec 8, 2025	0.27	0.28	0.26	0.26	0.26	-7.14%	53,000
Dec 4, 2025	0.28	0.28	0.28	0.28	0.28	7.69%	5,025
Dec 1, 2025	0.25	0.26	0.25	0.26	0.26	-	158,500
Nov 28, 2025	0.27	0.27	0.25	0.26	0.26	-5.45%	96,225
Nov 27, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	12,090
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	102,000
Nov 25, 2025	0.26	0.29	0.26	0.29	0.29	11.76%	298,966
Nov 24, 2025	0.26	0.26	0.26	0.26	0.26	2.00%	20,250
Nov 21, 2025	0.26	0.26	0.25	0.25	0.25	-1.96%	9,000
Nov 20, 2025	0.26	0.26	0.26	0.26	0.26	-1.92%	11,000
Nov 19, 2025	0.26	0.26	0.26	0.26	0.26	-	7,521
Nov 18, 2025	0.26	0.27	0.26	0.26	0.26	-	15,000