| Code | Name | High | Low | Close | Volume | Change | |
|---|
| Z | Zillow Group Cl C | 60.93 | 58.05 | 60.93 | 497,544 | 1.85 |  | 3.13 |   |
| ZAGG | Zagg Inc | 3.010 | 2.920 | 3.010 | 44,057 | 0.020 | | 0.67 | |
| ZBRA | Zebra Technologies | 267.5 | 265.0 | 265.3 | 6,594 | -2.8 |  | 1.06 | |
| ZCMD | Zhongchao Inc Cl A | 2.600 | 2.510 | 2.510 | 2,793 | 0.000 |  | 0.00 | |
| ZEAL | Zealand Pharma A/S ADR | 35.35 | 34.61 | 35.34 | 3,900 | 0.84 | | 2.43 | |
| ZEUS | Olympic Steel Inc | 10.65 | 10.41 | 10.41 | 943 | -0.25 | | 2.35 | |
| ZG | Zillow Grp Inc Cl A | 59.69 | 57.75 | 59.10 | 42,885 | 0.13 | | 0.22 | |
| ZGNX | Zogenix Inc | 29.10 | 28.63 | 28.63 | 19,426 | -0.73 | | 2.49 | |
| ZGYH | Yunhong International Cl A | 9.820 | 9.800 | 9.820 | 7,000 | 0.020 | | 0.20 | |
| ZGYHR | Yunhong International Right | 0.2870 | 0.2870 | 0.2870 | 2,100 | 0.0210 | | 7.89 | |
| ZGYHU | Yunhong International | 10.070 | 9.970 | 9.970 | 7,300 | -0.100 | | 0.99 | |
| ZGYHW | Yunhong International WT | 0.2100 | 0.1200 | 0.2100 | 3,220 | -0.0400 | | 16.00 | |
| ZI | Zoominfo Technologies Inc Cl A | 39.84 | 39.14 | 39.28 | 72,557 | -0.57 | | 1.43 | |
| ZION | Zions Bancorp | 33.26 | 32.91 | 32.91 | 59,023 | -0.62 | | 1.85 | |
| ZIONL | Zion Bancorp | 25.99 | 25.82 | 25.94 | 18,400 | 0.14 | | 0.54 | |
| ZIONN | Zions Bancorporation N.A. Depositary | 25.07 | 24.98 | 25.07 | 2,300 | 0.19 | | 0.76 | |
| ZIONO | Zions Bancorporation N.A. Depositary | 26.20 | 25.91 | 25.91 | 374 | -0.18 | | 0.69 | |
| ZIONP | Zions Bancorporation N.A. Depositary | 20.50 | 20.06 | 20.25 | 600 | 0.25 | | 1.25 | |
| ZIOP | Ziopharm Oncology IN | 3.400 | 3.320 | 3.330 | 69,045 | -0.080 | | 2.35 | |
| ZIV | VS -1X VIX Mid Term | 29.91 | 28.80 | 28.90 | 131,400 | -0.03 | | 0.10 | |
| ZIXI | Zix Corp | 6.320 | 6.150 | 6.150 | 184,207 | -0.260 | | 4.06 | |
| ZKIN | Zk International Group Co. Ltd | 1.450 | 1.430 | 1.450 | 3,135 | 0.000 | | 0.00 | |
| ZLAB | Zai Lab Ltd | 85.00 | 83.16 | 83.51 | 14,972 | -2.45 | | 2.85 | |
| ZM | Zoom Video Communications Cl A | 253.0 | 244.7 | 244.7 | 1,060,958 | -11.5 | | 4.50 | |
| ZN | Zion Oil & Gas Inc | 0.2327 | 0.2220 | 0.2327 | 594,898 | -0.0020 | | 0.85 | |
| ZNGA | Zynga Inc Cl A | 9.470 | 9.320 | 9.370 | 2,257,835 | -0.090 | | 0.95 | |
| ZNTL | Zentalis Pharmaceuticals Inc | 42.26 | 40.57 | 40.79 | 1,586 | -1.79 | | 4.20 | |
| ZS | Zscaler Inc | 119.5 | 117.3 | 118.1 | 236,132 | -1.7 | | 1.44 | |
| ZSAN | Zosano Pharma | 0.8316 | 0.8062 | 0.8316 | 267,795 | 0.0011 | | 0.13 | |
| ZUMZ | Zumiez Inc | 26.40 | 26.09 | 26.29 | 3,089 | 0.00 | | 0.00 | |
| ZVO | Zovio Inc | 4.105 | 3.880 | 4.105 | 364,536 | 0.115 | | 2.88 | |
| ZYNE | Zynerba Pharma CS | 3.550 | 3.450 | 3.550 | 46,278 | -0.010 | | 0.28 | |
| ZYXI | Zynex Inc | 22.34 | 21.99 | 22.11 | 190,429 | -0.36 | | 1.60 | |