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

Zte Corp (OP: ZTCOY )

N/A 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 (%)
Jun 27, 2014 3.900 3.900 3.900 15 +0.00(+0.00%)
Jun 24, 2014 3.900 3.900 3.900 0 -0.06(-1.52%)
Jun 19, 2014 3.960 3.960 3.960 1 +0.04(+1.02%)
Jun 18, 2014 3.900 3.920 3.884 3.920 930 -0.02(-0.51%)
Jun 17, 2014 3.940 3.940 3.940 3.940 800 +0.00(+0.00%)
Jun 16, 2014 3.940 3.940 3.940 3.940 430 +0.02(+0.51%)
Jun 09, 2014 3.920 3.920 3.920 0 +0.00(+0.00%)
Jun 05, 2014 3.920 3.920 3.920 3.920 0 +0.11(+2.89%)
Jun 04, 2014 3.832 3.832 3.810 3.810 2,125 -0.05(-1.30%)
Jun 03, 2014 3.880 3.890 3.860 3.860 84,700 +0.03(+0.78%)
May 30, 2014 3.830 3.830 3.830 3.830 0 +0.02(+0.52%)
May 28, 2014 3.810 3.810 3.810 0 +0.11(+2.97%)
May 23, 2014 3.700 3.700 3.700 75 -0.05(-1.33%)
May 22, 2014 3.710 3.750 3.710 3.750 9,440 +0.17(+4.75%)
May 16, 2014 3.580 3.580 3.580 3.580 0 -0.12(-3.24%)
May 15, 2014 3.700 3.700 3.700 3.700 114 -0.02(-0.54%)
May 14, 2014 3.720 3.720 3.720 3.720 5,500 -0.18(-4.62%)
May 07, 2014 3.900 3.900 3.900 0 -0.12(-2.99%)
May 05, 2014 4.020 4.020 4.020 0 +0.02(+0.50%)
May 01, 2014 4.000 4.000 4.000 4.000 0 -0.30(-6.93%)
Apr 29, 2014 4.298 4.298 4.298 0 +0.16(+3.93%)
Apr 25, 2014 4.136 4.136 4.136 4.136 0 -0.09(-2.23%)
Apr 22, 2014 4.230 4.230 4.230 4.230 0 +0.12(+2.82%)
Apr 17, 2014 4.114 4.114 4.114 0 -0.09(-2.05%)
Apr 15, 2014 4.200 4.200 4.200 0 -0.10(-2.33%)
Apr 11, 2014 4.300 4.300 4.300 4.300 0 +0.05(+1.18%)
Apr 10, 2014 4.270 4.320 4.250 4.250 10,300 +0.25(+6.36%)
Apr 07, 2014 3.996 3.996 3.996 0 -0.10(-2.54%)
Apr 04, 2014 4.100 4.100 4.100 4.100 0 +0.01(+0.24%)
Apr 03, 2014 4.140 4.180 4.090 4.090 38,250 +0.10(+2.51%)
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.