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 (%)
Dec 31, 2010 7.790 7.790 7.790 0 -0.31(-3.83%)
Dec 29, 2010 8.100 8.100 8.100 0 -0.09(-1.10%)
Dec 22, 2010 8.190 8.190 8.190 0 +0.22(+2.76%)
Dec 20, 2010 7.970 7.970 7.970 0 -0.11(-1.36%)
Dec 17, 2010 8.080 8.080 8.080 8.080 31,250 -0.24(-2.88%)
Dec 15, 2010 8.320 8.320 8.320 100 +0.18(+2.21%)
Dec 13, 2010 8.140 8.140 8.140 8.140 200 +0.00(+0.00%)
Dec 08, 2010 8.140 8.140 8.140 0 +0.27(+3.43%)
Dec 06, 2010 7.870 7.870 7.870 0 +0.00(+0.00%)
Dec 02, 2010 7.870 7.870 7.870 7.870 23,600 +0.45(+6.06%)
Nov 30, 2010 7.420 7.420 7.420 7.420 0 +0.15(+2.06%)
Nov 29, 2010 7.300 7.300 7.200 7.270 2,250 -0.26(-3.45%)
Nov 26, 2010 7.530 7.530 7.530 7.530 6,900 -1.51(-16.70%)
Nov 24, 2010 7.760 9.040 9.040 9.040 2,250 +1.24(+15.90%)
Nov 23, 2010 7.800 7.800 7.800 7.800 400 +0.53(+7.29%)
Nov 16, 2010 7.270 7.270 7.270 7.270 0 -0.12(-1.57%)
Nov 15, 2010 7.386 7.386 7.386 7.386 559,500 -0.03(-0.46%)
Nov 12, 2010 7.420 7.420 7.420 7.420 558,600 -0.02(-0.27%)
Nov 11, 2010 7.570 7.570 7.440 7.440 800 -0.38(-4.86%)
Nov 09, 2010 7.820 7.820 7.820 0 -0.04(-0.51%)
Nov 08, 2010 7.860 7.860 7.860 7.860 1,750 -0.13(-1.63%)
Nov 05, 2010 7.990 7.990 7.990 7.990 625 -0.18(-2.20%)
Nov 04, 2010 8.090 8.170 8.090 8.170 4,600 +0.26(+3.29%)
Nov 02, 2010 7.910 7.910 7.910 0 +0.16(+2.06%)
Nov 01, 2010 7.800 7.850 7.750 7.750 7,300 -0.07(-0.90%)
Oct 28, 2010 7.820 7.820 7.820 0 -0.50(-6.01%)
Oct 27, 2010 8.320 8.320 8.320 8.320 220 +0.28(+3.48%)
Oct 14, 2010 8.040 8.040 8.040 0 -0.04(-0.50%)
Oct 13, 2010 8.080 8.080 8.080 8.080 17,500 -0.11(-1.34%)
Oct 11, 2010 8.190 8.190 8.190 0 -0.03(-0.36%)
Oct 08, 2010 8.220 8.220 8.200 8.220 2,000 +0.20(+2.49%)
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.