| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| Z |
Zillow Group Cl C |
53.79 |
52.48 |
52.99 |
1727800 |
-0.56 |
 |
-1.05% |
| ZAGG |
Zagg Inc |
12.2 |
11.45 |
11.65 |
337700 |
-0.45 |
|
-3.72% |
| ZBIO |
Ultrapro Short Biotechnology Proshares |
12 |
10.76 |
11.75 |
109700 |
0.99 |
 |
9.20% |
| ZBRA |
Zebra Technologies |
139.98 |
135.02 |
137.4 |
430800 |
-0.46 |
|
-0.33% |
| ZEAL |
Zealand Pharma A/S ADR |
15.38 |
14.84 |
14.95 |
45700 |
-0.15 |
|
-0.99% |
| ZEUS |
Olympic Steel Inc |
20.825 |
19.9 |
20.06 |
100300 |
-0.39 |
|
-1.91% |
| ZFGN |
Zafgen Inc |
7.44 |
7.06 |
7.17 |
156200 |
-0.27 |
|
-3.63% |
| ZG |
Zillow Grp Inc Cl A |
53.92 |
52.62 |
53.04 |
417000 |
-0.50 |
|
-0.93% |
| ZGNX |
Zogenix Inc |
39.95 |
37.6 |
37.65 |
582900 |
-2.30 |
|
-5.76% |
| ZION |
Zions Bancorporation |
52.8 |
50.84 |
51.37 |
2250100 |
-1.27 |
|
-2.41% |
| ZIONW |
Zions Bncrp Wts |
20.15 |
18.49 |
19.07 |
39500 |
-1.08 |
|
-5.36% |
| ZIOP |
Ziopharm Oncology IN |
3.975 |
3.75 |
3.85 |
1652300 |
-0.08 |
|
-2.04% |
| ZIV |
VS -1X VIX Mid Term |
63.39 |
60.6 |
62.17 |
120100 |
-1.10 |
|
-1.74% |
| ZIXI |
Zix Corp |
4.32 |
4.25 |
4.29 |
273200 |
0.00 |
 |
0.00% |
| ZKIN |
Zk International Group Co. Ltd Ordinary Share |
6.83 |
6.54 |
6.66 |
15700 |
-0.14 |
|
-2.06% |
| ZLAB |
Zai Lab Ltd |
21.81 |
20.98 |
21.24 |
18200 |
0.11 |
|
0.52% |
| ZN |
Zion Oil & Gas Inc |
4.7 |
4.24 |
4.39 |
1349000 |
-0.31 |
|
-6.60% |
| ZNGA |
Zynga Inc Cl A |
3.65 |
3.5 |
3.55 |
9707000 |
-0.09 |
|
-2.47% |
| ZS |
Zscaler Inc |
28.66 |
26.81 |
27.06 |
786700 |
-0.84 |
|
-3.01% |
| ZSAN |
Zosano Pharma |
5.26 |
5.02 |
5.02 |
1027500 |
-0.12 |
|
-2.33% |
| ZUMZ |
Zumiez Inc |
24.5 |
23.8 |
24.15 |
608600 |
0.20 |
|
0.84% |
| ZYNE |
Zynerba Pharma CS |
8.69 |
7.88 |
7.98 |
499000 |
-0.61 |
|
-7.10% |
|
|
|
| Exchange | Description |
| AMEX |
American Stock Exchange |
| FOREX |
Foreign Exchange |
| HKEX |
Hong Kong Stock Exchange |
| INDEX |
Global Indices |
| LSE |
London Stock Exchange |
| MLSE |
Milan Stock Exchange |
| NASDAQ |
NASDAQ Stock Exchange |
| NYSE |
New York Stock Exchange |
| OTCBB |
OTC Bulletin Board |
| SGX |
Singapore Stock Exchange |
|
Exchange