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 (%)
Apr 30, 2019 6.190 6.320 6.190 6.290 4,067 -0.19(-2.90%)
Apr 29, 2019 6.475 6.550 6.470 6.478 9,135 -0.15(-2.29%)
Apr 26, 2019 6.630 6.670 6.600 6.630 16,800 +0.11(+1.69%)
Apr 25, 2019 6.700 6.700 6.440 6.520 14,733 -0.25(-3.69%)
Apr 24, 2019 6.710 6.800 6.710 6.770 4,993 -0.03(-0.44%)
Apr 23, 2019 6.720 6.860 6.720 6.800 8,422 +0.04(+0.59%)
Apr 22, 2019 6.820 6.820 6.690 6.760 15,057 -0.02(-0.29%)
Apr 18, 2019 6.740 6.820 6.740 6.780 59,300 +0.18(+2.73%)
Apr 17, 2019 6.710 6.710 6.550 6.600 19,510 +0.05(+0.76%)
Apr 16, 2019 6.490 6.600 6.490 6.550 27,811 +0.45(+7.38%)
Apr 15, 2019 6.180 6.180 6.060 6.100 12,075 -0.13(-2.01%)
Apr 12, 2019 6.280 6.280 6.220 6.225 16,900 +0.07(+1.22%)
Apr 11, 2019 6.270 6.270 6.150 6.150 9,650 -0.25(-3.91%)
Apr 10, 2019 6.370 6.410 6.340 6.400 26,161 +0.17(+2.65%)
Apr 09, 2019 6.210 6.275 6.210 6.235 17,266 +0.26(+4.35%)
Apr 08, 2019 5.890 6.030 5.890 5.975 2,677 -0.12(-2.05%)
Apr 05, 2019 6.090 6.140 6.090 6.100 14,500 +0.05(+0.83%)
Apr 04, 2019 6.110 6.110 6.050 6.050 12,334 -0.05(-0.82%)
Apr 03, 2019 6.190 6.190 6.030 6.100 8,809 +0.05(+0.83%)
Apr 02, 2019 6.085 6.085 6.030 6.050 7,450 -0.03(-0.49%)
Apr 01, 2019 6.060 6.100 6.050 6.080 9,588 +0.08(+1.42%)
Mar 29, 2019 6.000 6.010 5.940 5.995 16,100 -0.06(-1.07%)
Mar 28, 2019 6.070 6.070 6.010 6.060 29,866 +0.05(+0.83%)
Mar 27, 2019 5.380 6.030 5.380 6.010 186,968 +0.43(+7.71%)
Mar 26, 2019 5.470 5.670 5.470 5.580 5,585 -0.05(-0.89%)
Mar 25, 2019 5.490 5.670 5.490 5.630 27,026 +0.29(+5.43%)
Mar 22, 2019 5.230 5.500 5.230 5.340 15,300 -0.30(-5.40%)
Mar 21, 2019 5.650 5.660 5.610 5.645 12,289 -0.10(-1.66%)
Mar 20, 2019 5.700 5.755 5.640 5.740 12,610 -0.01(-0.17%)
Mar 19, 2019 5.830 5.830 5.740 5.750 6,911 -0.08(-1.37%)
Mar 18, 2019 6.000 6.000 5.690 5.830 20,932 +0.23(+4.11%)
Mar 15, 2019 5.660 5.660 5.588 5.600 11,000 -0.04(-0.80%)
Mar 14, 2019 5.780 5.780 5.550 5.645 57,882 -0.21(-3.50%)
Mar 13, 2019 6.050 6.050 5.800 5.850 63,602 -0.43(-6.85%)
Mar 12, 2019 6.220 6.350 6.220 6.280 25,613 +0.08(+1.29%)
Mar 11, 2019 6.080 6.250 6.080 6.200 32,552 +0.12(+1.97%)
Mar 08, 2019 6.000 6.150 5.920 6.080 24,800 +0.17(+2.79%)
Mar 07, 2019 5.870 6.140 5.870 5.915 46,165 -0.63(-9.69%)
Mar 06, 2019 6.710 6.710 6.510 6.550 46,516 +0.10(+1.55%)
Mar 05, 2019 6.500 6.500 6.350 6.450 48,999 +0.15(+2.38%)
Mar 04, 2019 6.350 6.350 6.210 6.300 60,049 +0.14(+2.27%)
Mar 01, 2019 6.050 6.400 6.050 6.160 45,900 +0.21(+3.62%)
Feb 28, 2019 6.060 6.060 5.900 5.945 54,792 -0.17(-2.86%)
Feb 27, 2019 6.180 6.180 6.070 6.120 27,195 -0.01(-0.16%)
Feb 26, 2019 6.140 6.140 6.030 6.130 32,422 +0.12(+2.00%)
Feb 25, 2019 6.020 6.100 5.900 6.010 67,148 +0.02(+0.33%)
Feb 22, 2019 5.740 6.030 5.740 5.990 155,400 +0.81(+15.64%)
Feb 21, 2019 5.180 5.230 5.170 5.180 43,455 +0.24(+4.86%)
Feb 20, 2019 5.000 5.000 4.920 4.940 9,415 +0.02(+0.30%)
Feb 19, 2019 4.820 4.930 4.820 4.925 21,340 +0.33(+7.07%)
Feb 15, 2019 4.640 4.640 4.600 4.600 22,000 +0.02(+0.44%)
Feb 14, 2019 4.630 4.630 4.520 4.580 25,578 +0.08(+1.89%)
Feb 13, 2019 4.450 4.650 4.450 4.495 38,339 +0.26(+6.26%)
Feb 12, 2019 4.220 4.250 4.210 4.230 67,400 +0.12(+2.92%)
Feb 11, 2019 4.120 4.150 4.110 4.110 39,272 +0.12(+3.03%)
Feb 08, 2019 3.910 4.010 3.910 3.989 83,500 -0.08(-1.99%)
Feb 07, 2019 4.120 4.120 4.040 4.070 20,039 -0.07(-1.69%)
Feb 06, 2019 4.220 4.220 4.140 4.140 4,889 -0.08(-1.90%)
Feb 05, 2019 4.120 4.220 4.120 4.220 10,095 +0.09(+2.18%)
Feb 04, 2019 4.100 4.160 4.100 4.130 39,848 +0.05(+1.23%)
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.