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, 2018 7.150 7.150 7.150 7.150 200 +0.12(+1.71%)
Jan 30, 2018 7.030 7.030 7.030 7.030 5,900 -0.14(-1.95%)
Jan 29, 2018 7.020 7.200 7.020 7.170 3,133 -0.53(-6.88%)
Jan 26, 2018 7.830 7.830 7.700 7.700 1,700 -0.29(-3.63%)
Jan 24, 2018 7.990 7.990 7.990 0 +0.10(+1.29%)
Jan 23, 2018 7.820 7.900 7.820 7.888 2,450 +0.17(+2.18%)
Jan 22, 2018 7.990 7.990 7.500 7.720 1,505 +0.01(+0.13%)
Jan 19, 2018 7.776 7.776 7.710 7.710 500 -0.14(-1.78%)
Jan 18, 2018 7.765 7.890 7.765 7.850 3,243 +0.09(+1.16%)
Jan 16, 2018 7.760 7.760 7.760 0 +0.13(+1.70%)
Jan 12, 2018 7.630 7.630 7.630 0 +0.03(+0.39%)
Jan 09, 2018 7.600 7.600 7.600 10 -0.03(-0.39%)
Jan 08, 2018 7.630 7.630 7.630 7.630 518 -0.22(-2.80%)
Jan 05, 2018 7.850 7.850 7.850 7.850 2,160 +0.03(+0.38%)
Jan 04, 2018 7.650 7.870 7.650 7.820 1,570 +0.08(+1.03%)
Jan 03, 2018 7.740 7.740 7.740 7.740 241 +0.48(+6.61%)
Jan 02, 2018 7.480 7.480 7.260 7.260 656 -0.24(-3.20%)
Dec 29, 2017 7.500 7.500 7.500 0 +0.09(+1.21%)
Dec 28, 2017 7.410 7.410 7.410 7.410 1,322 +0.10(+1.37%)
Dec 26, 2017 7.310 7.310 7.310 0 +0.01(+0.14%)
Dec 22, 2017 7.320 7.320 7.300 7.300 1,500 +0.10(+1.39%)
Dec 21, 2017 7.255 7.255 7.150 7.200 3,700 +0.37(+5.43%)
Dec 20, 2017 6.829 6.829 6.829 6.829 300 -0.14(-2.02%)
Dec 19, 2017 6.882 6.970 6.882 6.970 2,150 +0.06(+0.94%)
Dec 18, 2017 6.905 6.905 6.800 6.905 2,500 -0.38(-5.15%)
Dec 15, 2017 7.280 7.280 7.280 7.280 100 -0.07(-0.95%)
Dec 14, 2017 7.350 7.350 7.350 7.350 300 -0.04(-0.54%)
Dec 13, 2017 7.390 7.390 7.390 7.390 1,000 +0.37(+5.27%)
Dec 12, 2017 7.020 7.020 7.020 7.020 372 -0.24(-3.31%)
Dec 11, 2017 7.250 7.260 7.250 7.260 1,400 +0.36(+5.22%)
Dec 08, 2017 6.995 6.995 6.900 6.900 1,233 +0.27(+4.07%)
Dec 07, 2017 6.695 6.800 6.630 6.630 2,175 -0.06(-0.90%)
Dec 06, 2017 6.690 6.690 6.690 6.690 1,200 -0.32(-4.56%)
Dec 05, 2017 7.010 7.010 7.010 7.010 263 -0.09(-1.27%)
Dec 01, 2017 7.100 7.100 7.100 0 +0.21(+3.01%)
Nov 30, 2017 6.893 6.893 6.893 6.893 576 -0.34(-4.75%)
Nov 29, 2017 7.300 7.300 7.236 7.236 654 -0.11(-1.55%)
Nov 28, 2017 7.350 7.350 7.350 7.350 800 +0.04(+0.55%)
Nov 27, 2017 7.310 7.310 7.310 7.310 3,005 -0.53(-6.76%)
Nov 24, 2017 7.840 7.840 7.840 7.840 415 -0.15(-1.88%)
Nov 22, 2017 7.990 7.990 7.990 7.990 21,880 -0.13(-1.66%)
Nov 21, 2017 8.125 8.125 8.125 8.125 500 +0.55(+7.26%)
Nov 20, 2017 7.575 7.575 7.575 7.575 500 +0.33(+4.48%)
Nov 17, 2017 7.250 7.250 7.250 7.250 800 -0.12(-1.56%)
Nov 16, 2017 7.400 7.400 7.350 7.365 925 +0.21(+3.01%)
Nov 15, 2017 7.240 7.240 7.150 7.150 2,840 -0.27(-3.64%)
Nov 14, 2017 7.420 7.420 7.420 7.420 1,000 -0.01(-0.13%)
Nov 13, 2017 7.430 7.430 7.430 7.430 600 +0.19(+2.62%)
Nov 10, 2017 7.360 7.360 7.240 7.240 6,500 +0.24(+3.35%)
Nov 07, 2017 7.005 7.005 7.005 0 -0.09(-1.34%)
Nov 06, 2017 6.950 7.100 6.950 7.100 4,700 +0.45(+6.77%)
Nov 03, 2017 6.650 6.650 6.650 6.650 452 +0.00(+0.00%)
Nov 02, 2017 6.650 6.650 6.650 6.650 150 -0.17(-2.49%)
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.