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 (%)
Jan 31, 2019 3.980 4.000 3.960 3.980 21,779 +0.06(+1.53%)
Jan 30, 2019 3.860 3.920 3.860 3.920 3,687 -0.07(-1.78%)
Jan 29, 2019 3.970 4.005 3.970 3.991 16,419 +0.04(+0.96%)
Jan 28, 2019 3.920 4.000 3.920 3.953 14,062 -0.05(-1.20%)
Jan 25, 2019 4.015 4.020 3.995 4.001 15,400 +0.02(+0.40%)
Jan 24, 2019 3.955 4.000 3.940 3.985 22,638 +0.09(+2.44%)
Jan 23, 2019 3.940 3.940 3.890 3.890 5,154 +0.04(+1.04%)
Jan 22, 2019 3.850 3.865 3.850 3.850 2,358 -0.09(-2.28%)
Jan 18, 2019 3.900 3.940 3.900 3.940 5,700 +0.11(+2.82%)
Jan 17, 2019 3.840 3.840 3.770 3.832 12,815 -0.10(-2.49%)
Jan 16, 2019 3.945 3.960 3.900 3.930 14,821 -0.04(-1.13%)
Jan 15, 2019 4.000 4.000 3.940 3.975 2,279 +0.06(+1.40%)
Jan 14, 2019 3.830 3.990 3.830 3.920 3,694 -0.10(-2.44%)
Jan 11, 2019 3.990 4.050 3.990 4.018 25,300 +0.11(+2.76%)
Jan 10, 2019 3.860 3.910 3.860 3.910 4,998 +0.07(+1.82%)
Jan 09, 2019 3.810 3.910 3.810 3.840 42,118 -0.06(-1.41%)
Jan 08, 2019 4.030 4.030 3.870 3.895 30,217 +0.12(+3.18%)
Jan 07, 2019 3.790 3.790 3.740 3.775 4,468 +0.17(+4.57%)
Jan 04, 2019 3.560 3.610 3.560 3.610 5,000 +0.10(+2.85%)
Jan 03, 2019 3.515 3.530 3.460 3.510 4,248 -0.19(-5.14%)
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.