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 (%)
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%)
Nov 01, 2017 6.820 6.820 6.820 6.820 220 -0.00(-0.03%)
Oct 31, 2017 6.822 6.822 6.822 6.822 200 +0.32(+4.95%)
Oct 27, 2017 6.500 6.500 6.500 150 -0.05(-0.70%)
Oct 26, 2017 6.546 6.546 6.530 6.546 4,595 +0.34(+5.41%)
Oct 25, 2017 6.180 6.210 6.100 6.210 10,009 +0.03(+0.49%)
Oct 24, 2017 6.200 6.200 6.180 6.180 3,380 -0.29(-4.48%)
Oct 23, 2017 6.530 6.530 6.380 6.470 7,864 -0.37(-5.35%)
Oct 20, 2017 6.810 6.910 6.810 6.836 11,250 -0.00(-0.06%)
Oct 19, 2017 6.610 6.840 6.610 6.840 7,786 -0.58(-7.82%)
Oct 18, 2017 7.550 7.550 7.420 7.420 1,750 -0.20(-2.62%)
Oct 17, 2017 7.505 7.620 7.505 7.620 4,000 -0.14(-1.87%)
Oct 16, 2017 7.765 7.765 7.765 7.765 516 +0.49(+6.72%)
Oct 12, 2017 7.276 7.276 7.276 5 +0.17(+2.33%)
Oct 11, 2017 7.140 7.140 7.090 7.110 4,728 -0.61(-7.96%)
Oct 10, 2017 7.636 7.725 7.630 7.725 1,578 +0.17(+2.32%)
Oct 06, 2017 7.550 7.550 7.550 64 +0.33(+4.57%)
Oct 05, 2017 7.220 7.220 7.130 7.220 3,500 +0.22(+3.14%)
Oct 04, 2017 7.000 7.000 7.000 7.000 301 -0.14(-1.96%)
Oct 03, 2017 7.000 7.140 7.000 7.140 2,400 +0.62(+9.51%)
Oct 02, 2017 6.520 6.520 6.520 6.520 1,060 +0.12(+1.87%)
Sep 29, 2017 6.400 6.490 6.400 6.400 2,303 +0.02(+0.31%)
Sep 28, 2017 6.357 6.380 6.357 6.380 5,250 -0.15(-2.30%)
Sep 27, 2017 6.380 6.530 6.380 6.530 260 +0.43(+7.05%)
Sep 25, 2017 6.100 6.100 6.100 0 -0.14(-2.17%)
Sep 22, 2017 6.380 6.380 6.235 6.235 2,236 +0.17(+2.72%)
Sep 21, 2017 6.070 6.100 6.050 6.070 5,109 +0.35(+6.12%)
Sep 20, 2017 5.665 5.740 5.665 5.720 2,009 +0.20(+3.62%)
Sep 19, 2017 5.664 5.664 5.520 5.520 1,379 -0.10(-1.69%)
Sep 15, 2017 5.615 5.615 5.615 0 +0.04(+0.63%)
Sep 14, 2017 5.580 5.580 5.580 5.580 263 +0.02(+0.34%)
Sep 13, 2017 5.561 5.561 5.561 5.561 220 +0.15(+2.79%)
Sep 08, 2017 5.410 5.410 5.410 0 +0.04(+0.74%)
Sep 07, 2017 5.370 5.370 5.370 5.370 2,000 +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.