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 (%)
Nov 28, 2014 4.800 4.800 4.776 4.776 700 -0.05(-1.07%)
Nov 26, 2014 4.827 4.827 4.827 0 +0.03(+0.56%)
Nov 24, 2014 4.800 4.800 4.800 0 +0.23(+5.03%)
Nov 20, 2014 4.570 4.570 4.570 1 -0.09(-1.93%)
Nov 19, 2014 4.660 4.660 4.660 4.660 200 +0.09(+1.97%)
Nov 18, 2014 4.510 4.570 4.510 4.570 630 -0.08(-1.68%)
Nov 17, 2014 4.690 4.690 4.648 0 -0.04(-0.90%)
Nov 14, 2014 4.690 4.690 4.690 0 -0.05(-0.97%)
Nov 06, 2014 4.736 4.736 4.736 25 -0.05(-1.13%)
Nov 05, 2014 4.720 4.790 4.720 4.790 610 +0.08(+1.70%)
Nov 03, 2014 4.710 4.710 4.710 0 -0.03(-0.67%)
Oct 31, 2014 4.742 4.742 4.742 4.742 2,011 +0.08(+1.76%)
Oct 30, 2014 4.660 4.660 4.660 4.660 600 -0.04(-0.85%)
Oct 29, 2014 4.700 4.700 4.700 4.700 200 +0.10(+2.17%)
Oct 28, 2014 4.600 4.600 4.600 4.600 500 +0.15(+3.37%)
Oct 17, 2014 4.450 4.450 4.450 25 +0.12(+2.77%)
Oct 15, 2014 4.240 4.330 4.240 4.330 1,000 +0.08(+1.88%)
Oct 14, 2014 4.250 4.250 4.250 4.250 150 -0.11(-2.52%)
Oct 13, 2014 4.360 4.360 4.360 4.360 2,594 -0.05(-1.13%)
Oct 10, 2014 4.390 4.410 4.390 4.410 3,653 +0.01(+0.23%)
Oct 09, 2014 4.410 4.410 4.400 4.400 300 -0.08(-1.79%)
Oct 08, 2014 4.440 4.480 4.440 4.480 1,047 -0.03(-0.67%)
Oct 07, 2014 4.500 4.510 4.500 4.510 2,400 -0.03(-0.66%)
Oct 03, 2014 4.540 4.540 4.540 0 +0.23(+5.33%)
Oct 02, 2014 4.340 4.340 4.310 4.310 5,350 -0.07(-1.60%)
Oct 01, 2014 4.380 4.380 4.380 4.380 500 -0.09(-2.01%)
Sep 29, 2014 4.470 4.470 4.470 0 +0.06(+1.36%)
Sep 23, 2014 4.410 4.410 4.410 0 -0.05(-1.12%)
Sep 22, 2014 4.452 4.460 4.452 4.460 800 -0.09(-1.93%)
Sep 17, 2014 4.548 4.548 4.548 0 +0.10(+2.20%)
Sep 16, 2014 4.450 4.450 4.450 4.450 100 -0.23(-4.91%)
Sep 15, 2014 4.680 4.680 4.680 4.680 300 -0.03(-0.64%)
Sep 10, 2014 4.710 4.710 4.710 0 +0.07(+1.51%)
Sep 09, 2014 4.720 4.720 4.640 4.640 1,425 +0.04(+0.87%)
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.