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 30, 2020 5.290 5.290 5.080 5.080 4,981 -0.18(-3.42%)
Nov 27, 2020 5.300 5.300 5.130 5.260 1,900 +0.02(+0.38%)
Nov 25, 2020 5.440 5.440 5.210 5.240 14,500 -0.21(-3.85%)
Nov 24, 2020 5.430 5.480 5.400 5.450 13,816 +0.33(+6.55%)
Nov 23, 2020 5.300 5.300 5.070 5.115 4,190 -0.21(-4.02%)
Nov 20, 2020 5.335 5.335 5.300 5.330 5,200 +0.03(+0.56%)
Nov 19, 2020 5.470 5.470 5.300 5.300 2,780 +0.04(+0.76%)
Nov 18, 2020 5.295 5.440 5.200 5.260 9,190 +0.12(+2.33%)
Nov 17, 2020 5.080 5.180 5.080 5.140 2,077 -0.11(-2.10%)
Nov 16, 2020 5.185 5.360 5.150 5.250 6,105 -0.02(-0.38%)
Nov 13, 2020 5.200 5.340 5.200 5.270 5,200 -0.08(-1.50%)
Nov 12, 2020 5.323 5.520 5.323 5.350 13,452 -0.24(-4.29%)
Nov 11, 2020 5.595 5.600 5.490 5.590 2,921 -0.01(-0.16%)
Nov 10, 2020 5.720 5.720 5.460 5.599 12,167 -0.17(-2.97%)
Nov 09, 2020 5.670 5.835 5.670 5.770 31,904 +0.34(+6.26%)
Nov 06, 2020 5.380 5.430 5.360 5.430 10,200 +0.08(+1.59%)
Nov 05, 2020 5.180 5.380 5.180 5.345 40,803 +0.80(+17.73%)
Nov 04, 2020 4.510 4.640 4.450 4.540 19,356 -0.13(-2.78%)
Nov 03, 2020 4.580 4.710 4.580 4.670 6,157 +0.33(+7.61%)
Nov 02, 2020 4.450 4.450 4.310 4.340 6,537 -0.05(-1.04%)
Oct 30, 2020 4.500 4.500 4.370 4.385 12,600 -0.17(-3.63%)
Oct 29, 2020 4.660 4.660 4.530 4.550 6,621 -0.16(-3.40%)
Oct 28, 2020 4.780 4.820 4.710 4.710 33,325 -0.01(-0.21%)
Oct 27, 2020 4.725 4.735 4.700 4.720 5,308 -0.00(-0.11%)
Oct 26, 2020 4.780 4.780 4.725 4.725 1,031 -0.04(-0.94%)
Oct 23, 2020 4.890 4.890 4.700 4.770 11,800 -0.11(-2.25%)
Oct 22, 2020 4.870 4.880 4.820 4.880 1,595 +0.00(+0.00%)
Oct 21, 2020 4.840 4.890 4.830 4.880 3,219 -0.09(-1.91%)
Oct 20, 2020 4.975 5.100 4.975 4.975 1,992 +0.00(+0.00%)
Oct 19, 2020 5.010 5.010 4.975 4.975 2,327 +0.01(+0.30%)
Oct 16, 2020 4.950 4.960 4.920 4.960 3,300 +0.03(+0.61%)
Oct 15, 2020 4.935 4.935 4.880 4.930 5,805 -0.16(-3.14%)
Oct 14, 2020 5.106 5.110 5.050 5.090 10,425 -0.04(-0.78%)
Oct 13, 2020 5.090 5.150 5.090 5.130 4,185 -0.01(-0.19%)
Oct 12, 2020 5.140 5.150 5.020 5.140 17,661 +0.25(+5.11%)
Oct 09, 2020 5.000 5.000 4.830 4.890 3,000 -0.06(-1.21%)
Oct 08, 2020 4.890 4.980 4.890 4.950 5,158 +0.00(+0.00%)
Oct 07, 2020 4.901 4.960 4.901 4.950 4,710 +0.06(+1.16%)
Oct 06, 2020 4.885 4.900 4.830 4.893 24,228 +0.25(+5.42%)
Oct 05, 2020 4.710 4.710 4.620 4.641 3,632 -0.19(-3.97%)
Oct 02, 2020 4.700 4.900 4.700 4.834 4,300 -0.00(-0.03%)
Oct 01, 2020 4.840 4.880 4.761 4.835 3,230 +0.04(+0.73%)
Sep 30, 2020 4.790 4.800 4.780 4.800 5,752 +0.15(+3.23%)
Sep 29, 2020 4.630 4.680 4.630 4.650 15,597 +0.03(+0.65%)
Sep 28, 2020 4.490 4.620 4.490 4.620 19,387 +0.09(+1.99%)
Sep 25, 2020 4.475 4.530 4.475 4.530 3,800 -0.05(-1.09%)
Sep 24, 2020 4.540 4.590 4.520 4.580 21,652 -0.11(-2.35%)
Sep 23, 2020 4.810 4.810 4.670 4.690 27,660 -0.19(-3.89%)
Sep 22, 2020 4.870 4.880 4.820 4.880 6,194 +0.03(+0.62%)
Sep 21, 2020 4.859 4.920 4.790 4.850 10,562 +0.03(+0.63%)
Sep 18, 2020 4.800 4.830 4.780 4.820 5,800 -0.03(-0.63%)
Sep 17, 2020 4.860 4.900 4.833 4.850 5,469 -0.07(-1.42%)
Sep 16, 2020 4.870 4.920 4.831 4.920 2,852 -0.02(-0.40%)
Sep 15, 2020 4.880 4.950 4.870 4.940 12,327 +0.11(+2.28%)
Sep 14, 2020 4.950 4.970 4.791 4.830 3,160 -0.07(-1.43%)
Sep 11, 2020 4.920 4.940 4.850 4.900 9,300 +0.11(+2.30%)
Sep 10, 2020 4.860 4.860 4.790 4.790 33,716 -0.28(-5.52%)
Sep 09, 2020 5.010 5.070 5.010 5.070 23,684 +0.06(+1.20%)
Sep 08, 2020 5.180 5.180 5.000 5.010 32,249 -0.33(-6.09%)
Sep 04, 2020 5.370 5.370 5.300 5.335 3,500 -0.03(-0.47%)
Sep 03, 2020 5.530 5.530 5.340 5.360 13,181 -0.36(-6.29%)
Sep 02, 2020 5.690 5.720 5.690 5.720 4,820 +0.04(+0.79%)
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.