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 (%)
Jul 30, 2010 6.280 6.340 6.270 6.340 4,566 -0.32(-4.80%)
Jul 29, 2010 6.660 6.660 6.660 6.660 4,000 +0.33(+5.21%)
Jul 22, 2010 6.330 6.330 6.330 0 +0.33(+5.50%)
Jul 20, 2010 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 19, 2010 6.010 6.010 6.000 6.000 1,500 -3.53(-37.04%)
Jul 07, 2010 9.530 9.530 9.530 0 +3.18(+50.08%)
Jul 02, 2010 6.350 6.350 6.350 0 +0.13(+2.09%)
Jul 01, 2010 6.030 6.220 6.030 6.220 2,000 -0.01(-0.16%)
Jun 30, 2010 6.230 6.230 6.230 6.230 350 -0.31(-4.74%)
Jun 25, 2010 6.540 6.540 6.540 0 -0.22(-3.25%)
Jun 24, 2010 6.760 6.760 6.760 6.760 2,750 +0.26(+4.00%)
Jun 10, 2010 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 09, 2010 6.500 6.500 6.500 6.500 200 -2.50(-27.78%)
Jun 01, 2010 9.000 9.000 9.000 9.000 0 +2.00(+28.57%)
May 27, 2010 7.000 7.000 7.000 7.000 6,500 +0.95(+15.70%)
May 26, 2010 8.500 6.050 6.050 6.050 300 -0.95(-13.57%)
May 25, 2010 7.000 7.000 7.000 7.000 200 -1.68(-19.35%)
May 24, 2010 8.680 11.36 8.680 8.680 844 +1.68(+24.00%)
May 21, 2010 7.000 7.000 7.000 7.000 3,500 -0.92(-11.62%)
May 20, 2010 6.100 7.920 6.100 7.920 1,000 +0.42(+5.60%)
May 19, 2010 6.880 7.500 6.880 7.500 1,036 +0.00(+0.00%)
May 18, 2010 7.500 7.500 7.500 7.500 200 -1.00(-11.76%)
May 17, 2010 10.20 10.20 8.100 8.500 2,904 -3.35(-28.27%)
May 14, 2010 7.650 13.65 7.740 11.85 2,600 -2.25(-15.96%)
May 10, 2010 14.10 14.10 14.10 14.10 0 +2.05(+17.01%)
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.