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 (%)
Mar 27, 2013 3.600 3.600 3.600 0 -0.07(-1.91%)
Mar 26, 2013 3.670 3.670 3.670 3.670 2,200 +0.15(+4.26%)
Mar 22, 2013 3.520 3.520 3.520 0 -0.21(-5.63%)
Mar 21, 2013 3.730 3.730 3.730 3.730 300 +0.00(+0.00%)
Mar 18, 2013 3.730 3.730 3.730 0 -0.02(-0.53%)
Mar 14, 2013 3.750 3.750 3.750 0 +0.30(+8.70%)
Mar 13, 2013 3.560 3.560 3.450 3.450 3,278 -0.01(-0.29%)
Mar 08, 2013 3.460 3.460 3.460 0 -0.18(-4.95%)
Mar 07, 2013 3.640 3.640 3.640 3.640 350 -0.10(-2.67%)
Mar 06, 2013 3.550 3.740 3.550 3.740 3,326 +0.32(+9.36%)
Mar 05, 2013 3.420 3.420 3.420 3.420 128 +0.00(+0.00%)
Feb 28, 2013 3.420 3.420 3.420 0 +0.01(+0.29%)
Feb 27, 2013 3.410 3.410 3.410 3.410 580 +0.21(+6.56%)
Feb 26, 2013 3.260 3.260 3.200 3.200 3,049 -0.33(-9.35%)
Feb 22, 2013 3.550 3.560 3.530 3.530 13,875 +0.03(+0.86%)
Feb 20, 2013 3.500 3.500 3.500 3.500 0 +0.12(+3.55%)
Feb 19, 2013 3.380 3.380 3.380 3.380 3,000 -0.17(-4.79%)
Feb 13, 2013 3.550 3.550 3.550 0 -0.12(-3.27%)
Feb 11, 2013 3.670 3.670 3.670 0 +0.03(+0.82%)
Feb 08, 2013 3.640 3.640 3.640 3.640 300 +0.01(+0.28%)
Feb 07, 2013 3.630 3.630 3.630 3.630 2,583 +0.13(+3.71%)
Feb 05, 2013 3.500 3.500 3.500 0 -0.21(-5.66%)
Feb 04, 2013 3.700 3.710 3.700 3.710 2,400 -0.21(-5.36%)
Jan 31, 2013 3.920 3.920 3.920 0 +0.21(+5.66%)
Jan 30, 2013 3.710 3.710 3.710 3.710 100 +0.04(+1.09%)
Jan 29, 2013 3.670 3.670 3.670 3.670 240 -0.09(-2.39%)
Jan 25, 2013 3.760 3.760 3.760 0 -0.04(-1.05%)
Jan 23, 2013 3.800 3.800 3.800 0 +0.00(+0.00%)
Jan 18, 2013 3.800 3.800 3.800 0 -0.08(-2.06%)
Jan 16, 2013 3.880 3.880 3.880 3.880 0 -0.07(-1.77%)
Jan 14, 2013 3.950 3.950 3.950 3.950 0 +0.14(+3.67%)
Jan 12, 2013 3.810 3.810 3.810 3.810 1,000 +0.00(+0.00%)
Jan 11, 2013 3.810 3.810 3.810 3.810 1,000 -0.07(-1.85%)
Jan 10, 2013 3.882 3.882 3.882 3.882 1,000 -0.08(-1.97%)
Jan 09, 2013 3.800 3.960 3.800 3.960 1,930 +0.50(+14.45%)
Jan 04, 2013 3.460 3.460 3.460 0 -0.08(-2.26%)
Jan 03, 2013 3.540 3.540 3.540 3.540 1,000 +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.