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 21, 2015 5.020 5.020 5.020 0 +0.27(+5.68%)
Jul 16, 2015 4.750 4.750 4.750 0 +0.10(+2.15%)
Jul 15, 2015 4.650 4.650 4.650 4.650 1,625 +0.05(+1.09%)
Jul 14, 2015 4.650 4.650 4.600 4.600 4,314 +0.46(+11.11%)
Jul 13, 2015 4.140 4.140 4.140 4.140 211 -0.40(-8.81%)
Jul 10, 2015 4.180 4.540 4.180 4.540 500 +0.24(+5.58%)
Jul 09, 2015 4.140 4.310 4.140 4.300 4,682 +0.19(+4.62%)
Jul 08, 2015 4.110 4.110 4.000 4.110 2,498 -0.79(-16.12%)
Jul 02, 2015 4.900 4.900 4.900 0 -0.32(-6.13%)
Jun 26, 2015 5.220 5.220 5.220 55 -0.16(-2.96%)
Jun 24, 2015 5.379 5.379 5.379 0 -0.15(-2.78%)
Jun 23, 2015 5.533 5.533 5.533 5.533 500 +0.24(+4.59%)
Jun 22, 2015 5.250 5.300 5.250 5.290 12,500 +0.22(+4.34%)
Jun 19, 2015 5.062 5.090 5.060 5.070 29,380 -0.29(-5.32%)
Jun 16, 2015 5.355 5.355 5.355 0 -0.19(-3.51%)
Jun 09, 2015 5.550 5.550 5.550 50 -0.31(-5.29%)
Jun 03, 2015 5.860 5.860 5.860 30 -0.13(-2.17%)
Jun 02, 2015 6.029 6.029 5.990 5.990 3,000 -0.01(-0.17%)
Jun 01, 2015 6.000 6.000 6.000 6.000 3,220 +0.00(+0.00%)
May 29, 2015 6.000 6.000 6.000 6.000 200 +0.32(+5.63%)
May 28, 2015 6.780 6.780 5.680 5.680 11,204 -1.53(-21.22%)
May 27, 2015 7.210 7.210 7.210 7.210 106 +0.11(+1.55%)
May 20, 2015 7.100 7.100 7.100 0 +0.35(+5.15%)
May 19, 2015 6.752 6.752 6.752 6.752 1,000 +0.06(+0.93%)
May 14, 2015 6.690 6.690 6.690 0 +0.36(+5.69%)
May 12, 2015 6.330 6.330 6.330 0 +0.10(+1.61%)
May 08, 2015 6.230 6.230 6.230 0 +0.27(+4.53%)
May 07, 2015 5.960 5.960 5.960 5.960 115 -0.35(-5.55%)
May 06, 2015 6.310 6.310 6.310 6.310 525 -0.01(-0.16%)
May 05, 2015 6.320 6.320 6.320 6.320 257 -0.45(-6.67%)
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.