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 (%)
Sep 30, 2015 4.600 4.600 4.600 0 +0.25(+5.75%)
Sep 29, 2015 4.350 4.350 4.350 4.350 1,580 -0.15(-3.33%)
Sep 28, 2015 4.500 4.500 4.500 4.500 6,430 -0.09(-1.96%)
Sep 24, 2015 4.590 4.590 4.590 0 -0.01(-0.22%)
Sep 22, 2015 4.600 4.600 4.600 5 -0.07(-1.50%)
Sep 21, 2015 4.670 4.670 4.670 4.670 607 +0.17(+3.78%)
Sep 16, 2015 4.500 4.500 4.500 0 +0.15(+3.45%)
Sep 10, 2015 4.350 4.350 4.350 0 +0.00(+0.00%)
Sep 09, 2015 4.350 4.350 4.350 4.350 605 +0.13(+3.08%)
Sep 08, 2015 4.260 4.260 4.220 4.220 1,992 +0.27(+6.90%)
Sep 04, 2015 3.947 3.947 3.947 0 +0.17(+4.43%)
Sep 02, 2015 3.780 3.780 3.780 0 +0.03(+0.80%)
Sep 01, 2015 3.750 3.750 3.750 3.750 3,000 -0.32(-7.86%)
Aug 31, 2015 4.070 4.070 4.070 4.070 300 -0.09(-2.16%)
Aug 28, 2015 4.160 4.160 4.160 4.160 510 -0.06(-1.42%)
Aug 27, 2015 4.180 4.250 4.110 4.220 10,642 +0.58(+15.93%)
Aug 26, 2015 3.650 3.650 3.640 3.640 1,300 +0.15(+4.30%)
Aug 24, 2015 3.490 3.490 3.490 0 -0.50(-12.53%)
Aug 21, 2015 3.955 4.000 3.955 3.990 2,822 -0.05(-1.24%)
Aug 20, 2015 4.040 4.040 4.040 4.040 610 -0.44(-9.82%)
Aug 17, 2015 4.480 4.480 4.480 7 -0.11(-2.40%)
Aug 14, 2015 4.590 4.590 4.590 4.590 100 +0.09(+2.00%)
Aug 13, 2015 4.500 4.500 4.500 4.500 1,000 +0.02(+0.54%)
Aug 12, 2015 4.476 4.476 4.476 4.476 100 -0.14(-3.12%)
Aug 10, 2015 4.620 4.620 4.620 0 +0.29(+6.70%)
Aug 03, 2015 4.330 4.330 4.330 0 -0.69(-13.75%)
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%)
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.