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, 2013 3.920 3.920 3.920 0 +0.21(+5.66%)
Jan 30, 2013 3.710 3.710 3.710 3.710 100 +0.04(+1.09%)
Jan 29, 2013 3.670 3.670 3.670 3.670 240 -0.09(-2.39%)
Jan 25, 2013 3.760 3.760 3.760 0 -0.04(-1.05%)
Jan 23, 2013 3.800 3.800 3.800 0 +0.00(+0.00%)
Jan 18, 2013 3.800 3.800 3.800 0 -0.08(-2.06%)
Jan 16, 2013 3.880 3.880 3.880 3.880 0 -0.07(-1.77%)
Jan 14, 2013 3.950 3.950 3.950 3.950 0 +0.14(+3.67%)
Jan 12, 2013 3.810 3.810 3.810 3.810 1,000 +0.00(+0.00%)
Jan 11, 2013 3.810 3.810 3.810 3.810 1,000 -0.07(-1.85%)
Jan 10, 2013 3.882 3.882 3.882 3.882 1,000 -0.08(-1.97%)
Jan 09, 2013 3.800 3.960 3.800 3.960 1,930 +0.50(+14.45%)
Jan 04, 2013 3.460 3.460 3.460 0 -0.08(-2.26%)
Jan 03, 2013 3.540 3.540 3.540 3.540 1,000 +0.00(+0.00%)
Jan 02, 2013 3.540 3.540 3.330 3.540 480 +0.21(+6.31%)
Dec 31, 2012 3.270 3.330 3.270 3.330 572 +0.03(+0.91%)
Dec 28, 2012 3.300 3.300 3.300 3.300 390 +0.05(+1.54%)
Dec 20, 2012 3.250 3.250 3.250 3.250 0 -0.05(-1.52%)
Dec 10, 2012 3.300 3.300 3.300 0 +0.16(+5.10%)
Dec 07, 2012 3.140 3.140 3.140 3.140 300 +0.08(+2.61%)
Dec 05, 2012 3.060 3.060 3.060 3.060 0 -0.01(-0.33%)
Nov 29, 2012 3.070 3.070 3.070 0 +0.14(+4.78%)
Nov 28, 2012 2.930 2.930 2.920 2.930 1,210 +0.08(+2.81%)
Nov 27, 2012 2.850 2.850 2.850 2.850 210 -0.12(-4.04%)
Nov 13, 2012 2.970 2.970 2.970 0 -0.05(-1.66%)
Nov 06, 2012 3.020 3.020 3.020 3.020 0 +0.23(+8.24%)
Nov 04, 2012 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
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.