American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ZTEK

ZTEK Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ZTEK historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ZTEK by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
ZTEK Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ZTEK Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ZTEK Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ZTEK holdings by institutional investors

Insider Trading

Quarterly net insider trading by ZTEK's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for ZTEK

Quiver Logo

No former government officials on record as having lobbied for ZTEK

Revolving Door Dashboard
Corporate Lobbying

ZTEK Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

ZTEK Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ZTEK Income Statement
ZTEK Balance Sheet
ZTEK Cash Flow
U.S. Patents

New ZTEK patent grants

  • Patent Title: Graphene-silver nanocomposites and uses for same as an antimicrobial composition May. 05, 2026
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ZTEK from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ZTEK News

Recent insights relating to ZTEK

CNBC Recommendations

Recent picks made for ZTEK stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ZTEK

ZTEK Analyst Ratings

ZTEK Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ZTEK Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ZTEK stock a Buy, Sell, or Hold?

  • What is the price target for $ZTEK stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ZTEK Top Shareholders
Shareholder
Shares Held
ZTEK Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ZTEK stock?

  • Who owns the most shares of $ZTEK stock?

  • What funds own $ZTEK stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ZTEK Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ZTEK Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ZTEK

No description available

ZTEK (ZTEK) Historical Stock Prices

ZTEK (ZTEK) closed at $0.4920 on September 1, 2026. Over the past year its adjusted close ranged from $0.3730 to $1.06. Daily prices go back to March 22, 2022, 1,116 trading days in all.

  • 1 month-27.65%
  • 3 months-12.08%
  • Year to date-23.13%
  • 1 year-26.57%
  • 3 years-64.09%
  • 5 years—
  • Max-81.91%
See every congressional and insider trade on the ZTEK price chart

Quiver Premium charts ZTEK's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 1, 2026 0.4830 0.5559 0.4500 0.4920 0.4920 944,631
Aug 31, 2026 0.4191 0.5400 0.4101 0.5180 0.5180 1,321,094
Aug 28, 2026 0.5410 0.5634 0.5400 0.5400 0.5400 568,082
Aug 27, 2026 0.5794 0.5794 0.5500 0.5600 0.5600 60,063
Aug 26, 2026 0.6036 0.6036 0.5600 0.5600 0.5600 35,088
Aug 25, 2026 0.6000 0.6015 0.5841 0.6015 0.6015 25,912
Aug 24, 2026 0.6000 0.6018 0.5800 0.6018 0.6018 24,541
Aug 21, 2026 0.6216 0.6220 0.5815 0.6030 0.6030 58,275
Aug 20, 2026 0.5620 0.6177 0.5601 0.6049 0.6049 108,678
Aug 19, 2026 0.5800 0.6298 0.5662 0.5819 0.5819 83,756
Aug 18, 2026 0.6000 0.6866 0.5814 0.5820 0.5820 45,933
Aug 17, 2026 0.6132 0.6574 0.5950 0.5950 0.5950 102,187
Aug 14, 2026 0.6175 0.6979 0.6089 0.6101 0.6101 146,167
Aug 13, 2026 0.6288 0.6700 0.6212 0.6344 0.6344 64,353
Aug 12, 2026 0.6600 0.6810 0.6208 0.6292 0.6292 103,731
Aug 11, 2026 0.6784 0.6784 0.6271 0.6600 0.6600 235,896
Aug 10, 2026 0.6600 0.7308 0.6556 0.6757 0.6757 254,904
Aug 7, 2026 0.6568 0.6793 0.6538 0.6654 0.6654 35,379
Aug 6, 2026 0.6398 0.6809 0.6200 0.6548 0.6548 90,180
Aug 5, 2026 0.6500 0.6902 0.6404 0.6553 0.6553 173,127
Aug 4, 2026 0.6788 0.6898 0.6000 0.6654 0.6654 147,801
Aug 3, 2026 0.6800 0.7200 0.6508 0.6739 0.6739 199,078
Jul 31, 2026 0.5501 0.6800 0.5501 0.6800 0.6800 278,377
Jul 30, 2026 0.5450 0.5737 0.5450 0.5519 0.5519 135,579
Jul 29, 2026 0.5700 0.5903 0.5320 0.5504 0.5504 98,701
Jul 28, 2026 0.5700 0.5999 0.5520 0.5520 0.5520 157,623
Jul 27, 2026 0.5300 0.5900 0.5300 0.5682 0.5682 91,313
Jul 24, 2026 0.5516 0.5636 0.5200 0.5316 0.5316 154,652
Jul 23, 2026 0.5490 0.5599 0.5000 0.5408 0.5408 103,060
Jul 22, 2026 0.5200 0.5865 0.5114 0.5435 0.5435 154,635
Jul 21, 2026 0.4667 0.5300 0.4501 0.5113 0.5113 261,097
Jul 20, 2026 0.4920 0.5000 0.4600 0.4601 0.4601 100,237
Jul 17, 2026 0.4702 0.4799 0.4524 0.4701 0.4701 83,622
Jul 16, 2026 0.5026 0.5026 0.4701 0.4802 0.4802 57,497
Jul 15, 2026 0.4820 0.5158 0.4650 0.4950 0.4950 151,873
Jul 14, 2026 0.4619 0.5000 0.4594 0.4648 0.4648 95,789
Jul 13, 2026 0.4741 0.4971 0.4706 0.4798 0.4798 62,521
Jul 10, 2026 0.4610 0.5000 0.4500 0.4765 0.4765 104,875
Jul 9, 2026 0.4920 0.4945 0.4708 0.4710 0.4710 40,821
Jul 8, 2026 0.5099 0.5099 0.4601 0.4799 0.4799 108,181
Jul 7, 2026 0.4787 0.5800 0.4766 0.5138 0.5138 985,903
Jul 6, 2026 0.4420 0.4919 0.4420 0.4640 0.4640 97,891
Jul 2, 2026 0.4500 0.4819 0.4400 0.4510 0.4510 55,547
Jul 1, 2026 0.4680 0.4893 0.4601 0.4680 0.4680 41,146
Jun 30, 2026 0.4621 0.4760 0.4326 0.4680 0.4680 90,670
Jun 29, 2026 0.4780 0.5160 0.4540 0.4620 0.4620 310,366
Jun 26, 2026 0.4040 0.5250 0.3800 0.4897 0.4897 2,164,169
Jun 25, 2026 0.4290 0.4300 0.3810 0.3900 0.3900 99,660
Jun 24, 2026 0.3665 0.4500 0.3665 0.4150 0.4150 198,864
Jun 23, 2026 0.4100 0.4109 0.3700 0.3730 0.3730 311,571
Jun 22, 2026 0.4010 0.4160 0.3800 0.4000 0.4000 267,252
Jun 18, 2026 0.4449 0.4449 0.4000 0.4129 0.4129 290,740
Jun 17, 2026 0.4205 0.4525 0.4205 0.4365 0.4365 64,636
Jun 16, 2026 0.4370 0.4600 0.4210 0.4303 0.4303 33,540
Jun 15, 2026 0.4650 0.4681 0.4320 0.4320 0.4320 58,607
Jun 12, 2026 0.4400 0.4666 0.4400 0.4570 0.4570 311,004
Jun 11, 2026 0.4700 0.4700 0.4400 0.4401 0.4401 105,081
Jun 10, 2026 0.4800 0.4820 0.4512 0.4663 0.4663 97,567
Jun 9, 2026 0.4790 0.5008 0.4615 0.4779 0.4779 182,626
Jun 8, 2026 0.5210 0.5400 0.4800 0.4910 0.4910 191,457
Jun 5, 2026 0.5580 0.5580 0.5082 0.5180 0.5180 62,296
Jun 4, 2026 0.5454 0.5454 0.5156 0.5281 0.5281 120,154
Jun 3, 2026 0.5570 0.5570 0.5200 0.5347 0.5347 119,861
Jun 2, 2026 0.5601 0.5911 0.5500 0.5596 0.5596 193,284
Jun 1, 2026 0.5818 0.5818 0.5600 0.5817 0.5817 79,322
May 29, 2026 0.5960 0.6003 0.5800 0.5937 0.5937 92,666
May 28, 2026 0.5720 0.6140 0.5665 0.6140 0.6140 87,776
May 27, 2026 0.5869 0.6199 0.5601 0.5868 0.5868 209,287
May 26, 2026 0.6500 0.6602 0.5600 0.5990 0.5990 255,317
May 22, 2026 0.7200 0.7200 0.6300 0.6469 0.6469 149,649
May 21, 2026 0.7602 0.7602 0.6527 0.7190 0.7190 103,862
May 20, 2026 0.7165 0.7600 0.7001 0.7330 0.7330 73,304
May 19, 2026 0.7500 0.7700 0.7137 0.7283 0.7283 133,847
May 18, 2026 0.7150 0.7552 0.6801 0.7400 0.7400 119,333
May 15, 2026 0.7560 0.7600 0.6300 0.6900 0.6900 728,918
May 14, 2026 1.02 1.09 0.9702 1.01 1.01 310,368
May 13, 2026 0.8898 1.10 0.8652 1.01 1.01 587,784
May 12, 2026 0.8700 0.8900 0.8200 0.8667 0.8667 103,671
May 11, 2026 0.7636 0.8700 0.7572 0.8180 0.8180 242,218
May 8, 2026 0.6200 0.7600 0.5930 0.7549 0.7549 146,552
May 7, 2026 0.6597 0.6597 0.6000 0.6033 0.6033 115,047
May 6, 2026 0.5099 0.6700 0.4699 0.6600 0.6600 486,026
May 5, 2026 0.4900 0.5099 0.4900 0.4923 0.4923 19,957
May 4, 2026 0.5180 0.5300 0.4900 0.4976 0.4976 45,254
May 1, 2026 0.4270 0.5390 0.4266 0.5086 0.5086 177,539
Apr 30, 2026 0.4447 0.4598 0.4120 0.4263 0.4263 102,648
Apr 29, 2026 0.4410 0.4600 0.4201 0.4230 0.4230 46,197
Apr 28, 2026 0.4360 0.4785 0.4000 0.4490 0.4490 254,304
Apr 27, 2026 0.4800 0.4900 0.4300 0.4360 0.4360 64,161
Apr 24, 2026 0.4800 0.5226 0.4688 0.4702 0.4702 71,352
Apr 23, 2026 0.5120 0.5121 0.4801 0.4803 0.4803 97,677
Apr 22, 2026 0.5200 0.5200 0.4900 0.4950 0.4950 96,359
Apr 21, 2026 0.5100 0.5482 0.5001 0.5167 0.5167 177,957
Apr 20, 2026 0.5098 0.5100 0.4900 0.4975 0.4975 139,272
Apr 17, 2026 0.4920 0.5200 0.4800 0.4910 0.4910 115,498
Apr 16, 2026 0.4710 0.5232 0.4700 0.4985 0.4985 167,749
Apr 15, 2026 0.5300 0.5300 0.4626 0.4773 0.4773 222,882
Apr 14, 2026 0.5352 0.5352 0.4900 0.5090 0.5090 236,824
Apr 13, 2026 0.5600 0.5600 0.5250 0.5400 0.5400 88,962
Apr 10, 2026 0.5400 0.5585 0.5154 0.5468 0.5468 168,282
Apr 9, 2026 0.5690 0.5700 0.5361 0.5551 0.5551 89,307
Apr 8, 2026 0.5678 0.5700 0.5400 0.5599 0.5599 38,208
Apr 7, 2026 0.5710 0.5710 0.5276 0.5567 0.5567 67,413
Apr 6, 2026 0.5400 0.5700 0.5270 0.5547 0.5547 33,536
Apr 2, 2026 0.5400 0.5500 0.5200 0.5265 0.5265 23,603
Apr 1, 2026 0.5285 0.5700 0.5202 0.5470 0.5470 26,635
Mar 31, 2026 0.5100 0.5278 0.5000 0.5278 0.5278 81,317
Mar 30, 2026 0.5250 0.5300 0.5000 0.5152 0.5152 101,352
Mar 27, 2026 0.5400 0.5800 0.5220 0.5380 0.5380 58,870
Mar 26, 2026 0.5698 0.5698 0.5400 0.5587 0.5587 27,753
Mar 25, 2026 0.5570 0.5860 0.5564 0.5699 0.5699 27,456
Mar 24, 2026 0.5862 0.5890 0.5825 0.5860 0.5860 12,616
Mar 23, 2026 0.5799 0.6062 0.5400 0.5710 0.5710 76,579
Mar 20, 2026 0.5975 0.6039 0.5881 0.6022 0.6022 20,581
Mar 19, 2026 0.5867 0.6056 0.5750 0.5990 0.5990 85,456
Mar 18, 2026 0.6470 0.6500 0.6000 0.6025 0.6025 38,346
Mar 17, 2026 0.6500 0.6500 0.6054 0.6162 0.6162 25,753
Mar 16, 2026 0.6400 0.6500 0.6087 0.6327 0.6327 48,561
Mar 13, 2026 0.6480 0.6480 0.6015 0.6280 0.6280 73,759
Mar 12, 2026 0.6600 0.6600 0.6110 0.6399 0.6399 56,150
Mar 11, 2026 0.6614 0.6700 0.6172 0.6520 0.6520 74,446
Mar 10, 2026 0.6334 0.6520 0.5903 0.6520 0.6520 97,191
Mar 9, 2026 0.6490 0.6490 0.5915 0.6489 0.6489 106,146
Mar 6, 2026 0.6520 0.6550 0.6200 0.6524 0.6524 20,823
Mar 5, 2026 0.6442 0.6599 0.6315 0.6524 0.6524 61,818
Mar 4, 2026 0.6394 0.6689 0.6317 0.6524 0.6524 105,819
Mar 3, 2026 0.5894 0.6643 0.5671 0.6524 0.6524 387,703
Mar 2, 2026 0.5902 0.6210 0.5620 0.6170 0.6170 265,223
Feb 27, 2026 0.5940 0.6298 0.5400 0.5902 0.5902 2,277,705
Feb 26, 2026 0.5500 0.5800 0.5500 0.5627 0.5627 7,434,322
Feb 25, 2026 0.5932 0.5932 0.5657 0.5702 0.5702 1,620,690
Feb 24, 2026 0.5750 0.5999 0.5520 0.5633 0.5633 51,559
Feb 23, 2026 0.6085 0.6085 0.5750 0.5760 0.5760 30,358
Feb 20, 2026 0.5924 0.5947 0.5703 0.5923 0.5923 29,052
Feb 19, 2026 0.5900 0.6200 0.5605 0.5947 0.5947 48,119
Feb 18, 2026 0.6400 0.6400 0.5500 0.5659 0.5659 105,141
Feb 17, 2026 0.6548 0.6800 0.6000 0.6477 0.6477 125,345
Feb 13, 2026 0.6500 0.6899 0.6300 0.6420 0.6420 63,238
Feb 12, 2026 0.6500 0.6544 0.6200 0.6525 0.6525 51,510
Feb 11, 2026 0.6448 0.6717 0.6321 0.6543 0.6543 23,859
Feb 10, 2026 0.7000 0.7050 0.6310 0.6310 0.6310 68,632
Feb 9, 2026 0.6843 0.7400 0.6700 0.6700 0.6700 42,270
Feb 6, 2026 0.6543 0.6999 0.6450 0.6545 0.6545 62,976
Feb 5, 2026 0.6500 0.7200 0.6300 0.6415 0.6415 72,259
Feb 4, 2026 0.6850 0.6900 0.6230 0.6462 0.6462 64,765
Feb 3, 2026 0.7000 0.7100 0.6602 0.6613 0.6613 68,964
Feb 2, 2026 0.7080 0.7080 0.6300 0.6346 0.6346 168,925
Jan 30, 2026 0.7400 0.7700 0.6720 0.6852 0.6852 70,519
Jan 29, 2026 0.7600 0.8100 0.7300 0.7400 0.7400 87,590
Jan 28, 2026 0.7990 0.7990 0.7550 0.7560 0.7560 78,248
Jan 27, 2026 0.8164 0.8300 0.7500 0.7670 0.7670 64,670
Jan 26, 2026 0.8310 0.8900 0.7571 0.7810 0.7810 72,252
Jan 23, 2026 0.8610 0.8740 0.8126 0.8185 0.8185 58,211
Jan 22, 2026 0.8140 0.8900 0.8000 0.8400 0.8400 47,696
Jan 21, 2026 0.8200 0.8550 0.8030 0.8140 0.8140 47,132
Jan 20, 2026 0.9000 0.9000 0.8150 0.8250 0.8250 75,015
Jan 16, 2026 0.8600 0.8980 0.8306 0.8410 0.8410 219,940
Jan 15, 2026 0.8949 0.9150 0.8600 0.8720 0.8720 43,527
Jan 14, 2026 0.9600 0.9600 0.8500 0.8950 0.8950 111,775
Jan 13, 2026 1.04 1.04 0.9341 0.9600 0.9600 131,174
Jan 12, 2026 0.9000 1.09 0.8700 1.06 1.06 501,097
Jan 9, 2026 0.8000 0.9000 0.8000 0.8700 0.8700 131,276
Jan 8, 2026 0.7900 0.8255 0.7501 0.7800 0.7800 90,941
Jan 7, 2026 0.7500 0.8000 0.7300 0.7837 0.7837 45,938
Jan 6, 2026 0.7690 0.7690 0.7300 0.7300 0.7300 81,877
Jan 5, 2026 0.6858 0.7410 0.6858 0.7290 0.7290 44,826
Jan 2, 2026 0.6590 0.7000 0.6500 0.6720 0.6720 35,743
Dec 31, 2025 0.6490 0.6650 0.6400 0.6400 0.6400 74,072
Dec 30, 2025 0.6712 0.6999 0.6500 0.6700 0.6700 57,807
Dec 29, 2025 0.6730 0.7015 0.6730 0.6750 0.6750 46,923
Dec 26, 2025 0.6800 0.7150 0.6800 0.7039 0.7039 87,567
Dec 24, 2025 0.7190 0.7498 0.6920 0.7010 0.7010 17,399
Dec 23, 2025 0.7227 0.7400 0.7003 0.7349 0.7349 12,022
Dec 22, 2025 0.7393 0.7400 0.7000 0.7303 0.7303 35,031
Dec 19, 2025 0.7000 0.7600 0.7000 0.7400 0.7400 74,807
Dec 18, 2025 0.6700 0.7300 0.6700 0.6873 0.6873 66,139
Dec 17, 2025 0.6580 0.7012 0.6430 0.6750 0.6750 74,602
Dec 16, 2025 0.6700 0.6799 0.6500 0.6500 0.6500 19,208
Dec 15, 2025 0.7100 0.7100 0.6600 0.6600 0.6600 40,425
Dec 12, 2025 0.7000 0.7240 0.7000 0.7010 0.7010 25,635
Dec 11, 2025 0.7390 0.7426 0.7100 0.7110 0.7110 22,472
Dec 10, 2025 0.7530 0.7530 0.7033 0.7201 0.7201 38,177
Dec 9, 2025 0.7400 0.7480 0.7120 0.7389 0.7389 21,140
Dec 8, 2025 0.7125 0.7400 0.7125 0.7203 0.7203 24,027
Dec 5, 2025 0.7200 0.7480 0.7029 0.7160 0.7160 79,989
Dec 4, 2025 0.7500 0.7699 0.7300 0.7557 0.7557 24,815
Dec 3, 2025 0.7400 0.7800 0.7301 0.7505 0.7505 105,092
Dec 2, 2025 0.7550 0.7900 0.7550 0.7610 0.7610 15,209
Dec 1, 2025 0.7550 0.7900 0.7550 0.7708 0.7708 29,791
Nov 28, 2025 0.8190 0.8200 0.7305 0.7551 0.7551 60,911
Nov 26, 2025 0.7490 0.7800 0.7016 0.7584 0.7584 87,627
Nov 25, 2025 0.7300 0.8000 0.7200 0.7600 0.7600 68,277
Nov 24, 2025 0.7600 0.7600 0.7150 0.7201 0.7201 35,919
Nov 21, 2025 0.7700 0.7700 0.7085 0.7400 0.7400 39,468
Nov 20, 2025 0.7820 0.7920 0.7400 0.7450 0.7450 34,220
Nov 19, 2025 0.7450 0.7920 0.7450 0.7512 0.7512 34,536
Nov 18, 2025 0.7500 0.7920 0.7452 0.7452 0.7452 39,675
Nov 17, 2025 0.7855 0.8250 0.7633 0.7634 0.7634 28,233
Nov 14, 2025 0.7600 0.8050 0.7516 0.8050 0.8050 39,210
Nov 13, 2025 0.7780 0.8020 0.7620 0.7620 0.7620 11,987
Nov 12, 2025 0.8000 0.8000 0.7701 0.7900 0.7900 27,274
Nov 11, 2025 0.8288 0.8300 0.7921 0.7999 0.7999 29,853
Nov 10, 2025 0.8290 0.8500 0.7900 0.7921 0.7921 91,618
Nov 7, 2025 0.8420 0.8420 0.7800 0.8029 0.8029 37,464
Nov 6, 2025 0.8780 0.8999 0.8007 0.8351 0.8351 34,069
Nov 5, 2025 0.8060 0.9000 0.8060 0.8700 0.8700 98,485
Nov 4, 2025 0.8300 0.8624 0.7736 0.7960 0.7960 41,184
Nov 3, 2025 0.8415 0.8625 0.7684 0.8250 0.8250 84,647
Oct 31, 2025 0.9000 0.9000 0.8200 0.8250 0.8250 57,874
Oct 30, 2025 0.8600 0.8791 0.8550 0.8558 0.8558 59,497
Oct 29, 2025 0.8910 0.9010 0.8500 0.8506 0.8506 94,456
Oct 28, 2025 0.8800 0.8950 0.8600 0.8824 0.8824 82,584
Oct 27, 2025 0.8750 0.9000 0.8500 0.8751 0.8751 80,485
Oct 24, 2025 0.8200 0.8900 0.7930 0.8609 0.8609 127,360
Oct 23, 2025 0.7800 0.8300 0.7799 0.8051 0.8051 51,164
Oct 22, 2025 0.8800 0.8903 0.8000 0.8105 0.8105 60,671
Oct 21, 2025 0.8300 0.8971 0.8060 0.8525 0.8525 68,182
Oct 20, 2025 0.7686 0.8799 0.7581 0.8550 0.8550 152,699
Oct 17, 2025 0.7800 0.7886 0.7500 0.7526 0.7526 53,234
Oct 16, 2025 0.8054 0.8099 0.7601 0.7886 0.7886 117,184
Oct 15, 2025 0.7540 0.8100 0.7372 0.7898 0.7898 138,131
Oct 14, 2025 0.7538 0.7700 0.7050 0.7290 0.7290 378,685
Oct 13, 2025 0.7812 0.7950 0.7300 0.7356 0.7356 120,208
Oct 10, 2025 0.7835 0.8300 0.7600 0.7802 0.7802 77,897
Oct 9, 2025 0.8115 0.8115 0.7433 0.7830 0.7830 169,668
Oct 8, 2025 0.8164 0.8284 0.7730 0.7910 0.7910 67,210
Oct 7, 2025 0.8600 0.9000 0.7900 0.8284 0.8284 150,431
Oct 6, 2025 0.8200 0.9800 0.7553 0.8459 0.8459 606,542
Oct 3, 2025 0.7980 0.8200 0.7700 0.7802 0.7802 60,392
Oct 2, 2025 0.7900 0.8046 0.7712 0.7880 0.7880 44,169
Oct 1, 2025 0.7700 0.8300 0.7501 0.7712 0.7712 61,643
Sep 30, 2025 0.8228 0.8400 0.7410 0.7660 0.7660 102,220
Sep 29, 2025 0.8848 0.9226 0.8284 0.8325 0.8325 105,182
Sep 26, 2025 0.8519 0.9200 0.8100 0.8466 0.8466 34,461
Sep 25, 2025 0.8909 0.8909 0.8002 0.8500 0.8500 116,131
Sep 24, 2025 0.9400 0.9400 0.8633 0.8700 0.8700 108,589
Sep 23, 2025 0.9100 0.9400 0.9000 0.9299 0.9299 70,331
Sep 22, 2025 0.9300 0.9500 0.9125 0.9214 0.9214 46,781
Sep 19, 2025 0.9400 0.9530 0.9000 0.9367 0.9367 60,878
Sep 18, 2025 1.00 1.01 0.9255 0.9310 0.9310 117,114
Sep 17, 2025 0.9600 0.9800 0.9009 0.9600 0.9600 41,088
Sep 16, 2025 0.9437 0.9699 0.9000 0.9199 0.9199 32,586
Sep 15, 2025 1.03 1.03 0.9165 0.9475 0.9475 73,367
Sep 12, 2025 1.04 1.05 0.9500 1.01 1.01 111,793
Sep 11, 2025 0.9300 1.07 0.9000 1.04 1.04 180,597
Sep 10, 2025 0.8600 0.9123 0.8600 0.8841 0.8841 56,106
Sep 9, 2025 0.8600 0.9028 0.8411 0.8852 0.8852 136,091
Sep 8, 2025 0.8280 0.9073 0.8000 0.8601 0.8601 141,032
Sep 5, 2025 0.8700 0.8700 0.8047 0.8257 0.8257 75,984
Sep 4, 2025 0.8020 0.8990 0.8012 0.8780 0.8780 94,851
Sep 3, 2025 0.8270 0.9338 0.8075 0.8450 0.8450 599,273
Sep 2, 2025 0.6520 1.24 0.6520 0.9028 0.9028 14,892,012

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ZTEK Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ZTEK, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation