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 (%)
Dec 31, 2018 3.830 3.830 3.680 3.690 7,800 -0.04(-1.07%)
Dec 28, 2018 3.680 3.780 3.680 3.730 8,800 +0.09(+2.47%)
Dec 27, 2018 3.620 3.640 3.590 3.640 10,995 -0.15(-3.96%)
Dec 26, 2018 3.770 3.790 3.720 3.790 11,083 +0.01(+0.26%)
Dec 24, 2018 3.760 3.820 3.760 3.780 2,900 +0.11(+3.14%)
Dec 21, 2018 3.640 3.665 3.640 3.665 1,300 -0.06(-1.74%)
Dec 20, 2018 3.720 3.740 3.710 3.730 4,297 +0.10(+2.61%)
Dec 19, 2018 3.800 3.800 3.620 3.635 30,555 -0.10(-2.55%)
Dec 18, 2018 3.770 3.770 3.710 3.730 113,377 +0.03(+0.81%)
Dec 17, 2018 3.750 3.820 3.700 3.700 33,923 -0.07(-1.86%)
Dec 14, 2018 3.770 3.780 3.750 3.770 10,500 -0.11(-2.84%)
Dec 13, 2018 3.905 3.910 3.880 3.880 18,395 -0.00(-0.13%)
Dec 12, 2018 3.860 3.920 3.860 3.885 2,199 -0.02(-0.51%)
Dec 11, 2018 3.850 3.940 3.850 3.905 9,248 +0.10(+2.76%)
Dec 10, 2018 3.820 3.850 3.750 3.800 7,681 -0.18(-4.52%)
Dec 07, 2018 4.050 4.050 3.920 3.980 5,800 +0.07(+1.79%)
Dec 06, 2018 3.950 3.990 3.850 3.910 20,579 -0.29(-6.90%)
Dec 04, 2018 4.220 4.275 4.160 4.200 28,900 +0.00(+0.12%)
Dec 03, 2018 4.100 4.320 4.100 4.195 31,469 +0.34(+8.68%)
Nov 30, 2018 3.920 3.920 3.840 3.860 2,400 -0.06(-1.53%)
Nov 29, 2018 3.970 3.970 3.860 3.920 8,916 -0.18(-4.39%)
Nov 28, 2018 4.040 4.100 4.020 4.100 21,196 +0.10(+2.50%)
Nov 27, 2018 4.010 4.050 3.960 4.000 13,006 +0.05(+1.27%)
Nov 26, 2018 4.050 4.050 3.930 3.950 18,665 +0.05(+1.28%)
Nov 23, 2018 3.900 3.900 3.850 3.900 2,100 -0.11(-2.74%)
Nov 21, 2018 4.010 4.010 4.010 0 +0.11(+2.82%)
Nov 20, 2018 3.905 3.905 3.840 3.900 12,496 -0.21(-5.11%)
Nov 19, 2018 4.090 4.230 4.090 4.110 15,169 +0.02(+0.49%)
Nov 16, 2018 4.130 4.180 4.040 4.090 35,500 +0.19(+4.87%)
Nov 15, 2018 3.900 3.900 3.770 3.900 69,264 +0.00(+0.00%)
Nov 14, 2018 3.930 3.930 3.800 3.900 9,772 -0.10(-2.50%)
Nov 13, 2018 3.970 4.020 3.970 4.000 16,988 +0.19(+4.85%)
Nov 12, 2018 3.830 3.900 3.815 3.815 6,418 +0.04(+0.93%)
Nov 09, 2018 3.800 3.801 3.770 3.780 12,600 +0.04(+1.07%)
Nov 08, 2018 3.810 3.810 3.740 3.740 8,296 +0.04(+0.94%)
Nov 07, 2018 3.690 3.789 3.690 3.705 26,271 +0.18(+5.11%)
Nov 06, 2018 3.470 3.550 3.470 3.525 16,755 +0.13(+3.98%)
Nov 05, 2018 3.410 3.410 3.350 3.390 5,743 +0.01(+0.30%)
Nov 02, 2018 3.400 3.500 3.360 3.380 39,600 +0.19(+5.79%)
Nov 01, 2018 3.100 3.220 3.100 3.195 27,012 +0.19(+6.32%)
Oct 31, 2018 3.000 3.060 2.950 3.005 9,955 +0.19(+6.94%)
Oct 30, 2018 2.860 2.860 2.810 2.810 14,685 -0.14(-4.75%)
Oct 29, 2018 3.040 3.040 2.930 2.950 10,167 -0.11(-3.59%)
Oct 26, 2018 3.050 3.060 3.010 3.060 3,200 -0.03(-0.97%)
Oct 25, 2018 3.070 3.100 3.070 3.090 8,372 +0.01(+0.32%)
Oct 24, 2018 3.120 3.210 3.080 3.080 4,245 -0.12(-3.75%)
Oct 23, 2018 3.230 3.230 3.080 3.200 9,664 -0.05(-1.54%)
Oct 22, 2018 3.160 3.260 3.160 3.250 22,323 +0.26(+8.70%)
Oct 19, 2018 3.000 3.090 2.980 2.990 9,900 +0.15(+5.28%)
Oct 18, 2018 2.900 2.900 2.830 2.840 9,535 -0.09(-3.07%)
Oct 17, 2018 2.920 2.930 2.890 2.930 16,009 +0.00(+0.00%)
Oct 16, 2018 2.910 2.930 2.850 2.930 23,206 -0.08(-2.82%)
Oct 15, 2018 2.990 3.030 2.950 3.015 27,676 +0.06(+2.20%)
Oct 12, 2018 2.920 2.980 2.900 2.950 21,600 +0.15(+5.36%)
Oct 11, 2018 2.800 2.800 2.750 2.800 12,130 -0.08(-2.95%)
Oct 10, 2018 2.930 2.950 2.880 2.885 27,865 -0.06(-1.87%)
Oct 09, 2018 3.040 3.040 2.930 2.940 57,984 -0.10(-3.45%)
Oct 08, 2018 3.060 3.060 3.010 3.045 26,716 -0.12(-3.94%)
Oct 05, 2018 3.240 3.240 3.150 3.170 24,100 -0.37(-10.45%)
Oct 04, 2018 3.550 3.580 3.520 3.540 6,331 +0.00(+0.00%)
Oct 03, 2018 3.600 3.600 3.520 3.540 7,058 -0.05(-1.39%)
Oct 02, 2018 3.620 3.620 3.540 3.590 9,220 -0.01(-0.28%)
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.