Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zte Corp (OP: ZTCOY )

4.040 UNCHANGED
Last Price Updated: 3:36 PM EDT, May 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.170 5.405 5.170 5.404 820 +0.16(+3.13%)
Jan 28, 2022 5.240 5.258 5.230 5.240 4,462 +0.05(+0.96%)
Jan 27, 2022 5.190 5.190 5.190 5.190 273 -0.36(-6.45%)
Jan 26, 2022 5.550 5.550 5.532 5.548 711 -0.00(-0.04%)
Jan 25, 2022 5.390 5.550 5.390 5.550 1,539 -0.09(-1.67%)
Jan 24, 2022 5.500 5.644 5.490 5.644 2,363 -0.13(-2.18%)
Jan 20, 2022 5.770 207 -0.11(-1.87%)
Jan 18, 2022 5.880 297 +0.06(+1.03%)
Jan 14, 2022 5.820 0 +0.00(+0.00%)
Jan 12, 2022 5.820 262 +0.00(+0.00%)
Jan 11, 2022 5.820 5.820 5.820 5.820 1,406 +0.04(+0.69%)
Jan 10, 2022 5.680 5.780 5.680 5.780 1,197 +0.23(+4.05%)
Jan 07, 2022 5.555 5.555 5.555 5.555 1,375 +0.06(+1.00%)
Jan 06, 2022 5.380 5.500 5.380 5.500 11,353 +0.26(+4.96%)
Jan 05, 2022 5.240 5.240 5.240 5.240 821 -0.11(-2.06%)
Jan 04, 2022 5.470 5.470 5.350 5.350 6,514 -0.12(-2.10%)
Jan 03, 2022 5.430 5.465 5.430 5.465 469 +0.02(+0.46%)
Dec 31, 2021 5.510 5.660 5.440 5.440 960 -0.05(-1.00%)
Dec 30, 2021 5.350 5.495 5.350 5.495 8,039 +0.17(+3.17%)
Dec 29, 2021 5.335 5.335 5.326 5.326 687 +0.01(+0.11%)
Dec 28, 2021 5.200 5.340 5.200 5.320 3,744 -0.00(-0.09%)
Dec 27, 2021 5.370 5.370 5.325 5.325 464 -0.06(-1.13%)
Dec 23, 2021 5.386 5.386 5.386 5.386 287 -0.03(-0.52%)
Dec 22, 2021 5.380 5.414 5.380 5.414 724 +0.04(+0.73%)
Dec 21, 2021 5.330 5.400 5.330 5.375 2,248 +0.14(+2.62%)
Dec 20, 2021 5.300 5.300 5.238 5.238 1,234 -0.15(-2.82%)
Dec 17, 2021 5.390 5.390 5.353 5.390 2,301 -0.01(-0.11%)
Dec 16, 2021 5.410 5.410 5.360 5.396 10,356 +0.02(+0.30%)
Dec 15, 2021 5.390 5.380 5.350 5.380 7,082 -0.16(-2.89%)
Dec 14, 2021 5.380 5.540 5.380 5.540 1,140 -0.15(-2.64%)
Dec 13, 2021 5.690 5.690 5.665 5.690 3,824 +0.20(+3.57%)
Dec 10, 2021 5.560 5.560 5.470 5.494 3,188 -0.05(-0.90%)
Dec 09, 2021 5.390 5.544 5.390 5.544 413 +0.35(+6.82%)
Dec 08, 2021 5.030 5.200 5.030 5.190 2,722 +0.07(+1.37%)
Dec 07, 2021 5.120 5.120 5.120 5.120 202 -0.08(-1.54%)
Dec 06, 2021 5.020 5.200 5.020 5.200 2,867 +0.03(+0.62%)
Dec 03, 2021 5.180 5.220 5.160 5.168 7,354 -0.07(-1.37%)
Dec 02, 2021 5.300 5.300 5.240 5.240 10,136 -0.09(-1.69%)
Dec 01, 2021 5.350 5.450 5.330 5.330 8,418 +0.00(+0.00%)
Nov 30, 2021 5.500 5.500 5.500 5.330 2,912 -0.17(-3.09%)
Nov 29, 2021 5.515 5.520 5.500 5.500 5,420 -0.04(-0.72%)
Nov 26, 2021 5.530 5.540 5.530 5.540 1,127 -0.13(-2.38%)
Nov 24, 2021 5.770 5.770 5.675 5.675 1,796 -0.09(-1.65%)
Nov 22, 2021 5.770 5.770 5.770 85 +0.04(+0.70%)
Nov 19, 2021 5.753 5.753 5.730 5.730 4,757 -0.05(-0.87%)
Nov 18, 2021 5.570 5.780 5.780 5.780 4,250 +0.08(+1.40%)
Nov 17, 2021 5.760 5.760 5.700 5.700 1,249 -0.04(-0.70%)
Nov 16, 2021 5.740 5.740 5.740 5.740 503 +0.08(+1.41%)
Nov 15, 2021 5.660 5.680 5.660 5.660 3,993 -0.12(-1.99%)
Nov 12, 2021 5.840 5.840 5.750 5.775 6,983 -0.01(-0.26%)
Nov 11, 2021 5.820 5.830 5.670 5.790 7,905 +0.18(+3.21%)
Nov 09, 2021 5.610 5.610 5.610 5.610 1,376 -0.01(-0.18%)
Nov 08, 2021 5.620 5.620 5.620 5.620 896 +0.08(+1.44%)
Nov 05, 2021 5.680 5.680 5.540 5.540 3,307 -0.26(-4.48%)
Nov 04, 2021 5.790 5.800 5.790 5.800 845 +0.06(+1.12%)
Nov 03, 2021 5.890 5.890 5.694 5.736 1,987 +0.06(+1.13%)
Nov 02, 2021 5.750 5.800 5.672 5.672 1,123 -0.08(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.