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 (%)
Apr 30, 2015 6.760 6.760 6.760 6.760 300 -0.09(-1.31%)
Apr 29, 2015 6.850 6.850 6.850 6.850 297 +0.60(+9.60%)
Apr 28, 2015 6.200 6.250 6.200 6.250 8,080 +0.12(+1.96%)
Apr 23, 2015 6.130 6.130 6.130 0 -0.18(-2.85%)
Apr 22, 2015 6.200 6.310 6.200 6.310 520 +0.49(+8.42%)
Apr 16, 2015 5.820 5.820 5.820 0 +0.27(+4.86%)
Apr 15, 2015 5.600 5.600 5.550 5.550 3,200 -0.03(-0.54%)
Apr 10, 2015 5.580 5.580 5.580 0 -0.12(-2.16%)
Apr 09, 2015 5.690 5.720 5.690 5.703 1,122 +0.13(+2.39%)
Apr 08, 2015 5.570 5.720 5.550 5.570 13,550 +0.82(+17.26%)
Apr 07, 2015 4.760 4.760 4.640 4.750 7,250 +0.03(+0.64%)
Apr 06, 2015 4.698 4.720 4.698 4.720 1,250 +0.03(+0.64%)
Apr 02, 2015 4.690 4.690 4.690 0 +0.20(+4.45%)
Mar 31, 2015 4.490 4.490 4.490 0 -0.01(-0.22%)
Mar 30, 2015 4.500 4.500 4.500 4.500 3,600 +0.10(+2.27%)
Mar 26, 2015 4.400 4.400 4.400 60 -0.04(-0.90%)
Mar 25, 2015 4.440 4.440 4.440 4.440 100 +0.04(+0.91%)
Mar 24, 2015 4.400 4.400 4.400 4.400 1,500 -0.03(-0.74%)
Mar 19, 2015 4.433 4.433 4.433 0 +0.01(+0.29%)
Mar 18, 2015 4.420 4.420 4.420 4.420 110 +0.02(+0.44%)
Mar 17, 2015 4.401 4.401 4.401 4.401 1,073 -0.01(-0.22%)
Mar 12, 2015 4.410 4.410 4.410 0 -0.11(-2.43%)
Mar 04, 2015 4.520 4.520 4.520 0 +0.07(+1.57%)
Mar 03, 2015 4.440 4.450 4.440 4.450 11,186 +0.06(+1.37%)
Feb 27, 2015 4.390 4.390 4.390 0 +0.08(+1.86%)
Feb 26, 2015 4.420 4.420 4.310 4.310 10,500 +0.00(+0.00%)
Feb 25, 2015 4.310 4.310 4.310 4.310 1,000 -0.09(-2.05%)
Feb 24, 2015 4.360 4.400 4.360 4.400 900 +0.01(+0.23%)
Feb 05, 2015 4.390 4.390 4.390 0 +0.11(+2.57%)
Feb 04, 2015 4.280 4.280 4.280 4.280 200 -0.10(-2.28%)
Feb 03, 2015 4.380 4.380 4.380 4.380 300 +0.06(+1.39%)
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.