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 29, 2011 7.340 7.370 7.340 7.370 2,100 -0.13(-1.73%)
Apr 27, 2011 7.500 7.500 7.500 7.500 0 -0.01(-0.13%)
Apr 26, 2011 7.510 7.510 7.510 7.510 120 -0.13(-1.70%)
Apr 20, 2011 7.640 7.640 7.640 0 +0.12(+1.60%)
Apr 15, 2011 7.520 7.520 7.520 7.520 0 +0.42(+5.92%)
Apr 14, 2011 8.000 8.000 7.100 7.100 7,025 -1.99(-21.89%)
Apr 13, 2011 8.690 9.090 8.690 9.090 899 +0.68(+8.09%)
Apr 12, 2011 8.410 8.750 8.410 8.410 1,100 -0.54(-6.03%)
Apr 11, 2011 8.650 8.950 8.650 8.950 700 -0.05(-0.56%)
Apr 07, 2011 9.000 9.000 9.000 9.000 0 -0.10(-1.10%)
Apr 06, 2011 9.100 9.100 9.100 9.100 300 -0.48(-5.01%)
Apr 01, 2011 9.580 9.580 9.580 9.580 0 +0.13(+1.38%)
Mar 31, 2011 9.450 9.450 9.450 9.450 2,000 +0.38(+4.19%)
Mar 29, 2011 9.070 9.070 9.070 9.070 0 +0.06(+0.67%)
Mar 28, 2011 9.010 9.010 9.010 9.010 500 -0.23(-2.49%)
Mar 25, 2011 9.230 9.240 9.230 9.240 475 -0.03(-0.32%)
Mar 24, 2011 9.220 9.270 9.220 9.270 2,214 +0.56(+6.43%)
Mar 23, 2011 8.710 8.710 8.710 8.710 100 -0.36(-3.97%)
Mar 22, 2011 9.070 9.070 9.070 9.070 1,000 -0.28(-2.99%)
Mar 21, 2011 9.350 9.350 9.350 9.350 450 +0.00(+0.00%)
Mar 18, 2011 9.350 9.350 9.300 9.350 7,800 +0.34(+3.77%)
Mar 16, 2011 9.010 9.010 9.010 9.010 0 +0.56(+6.63%)
Mar 15, 2011 8.450 8.450 8.450 8.450 100 -0.13(-1.52%)
Mar 10, 2011 8.580 8.580 8.580 8.580 0 -0.58(-6.33%)
Mar 09, 2011 9.160 9.160 9.160 9.160 800 -0.04(-0.43%)
Mar 08, 2011 9.330 9.330 9.200 9.200 4,832 +0.35(+3.95%)
Mar 07, 2011 9.130 9.130 8.850 8.850 1,600 -0.35(-3.80%)
Mar 04, 2011 9.230 9.240 9.200 9.200 5,700 +0.13(+1.43%)
Mar 03, 2011 9.070 9.070 9.070 9.070 100 -0.12(-1.31%)
Mar 01, 2011 9.190 9.190 9.190 0 +0.10(+1.10%)
Feb 28, 2011 9.040 9.420 9.040 9.090 4,660 +0.22(+2.48%)
Feb 24, 2011 8.870 8.870 8.870 0 +0.08(+0.91%)
Feb 23, 2011 8.830 8.830 8.740 8.790 2,800 +0.38(+4.52%)
Feb 22, 2011 8.450 8.810 8.410 8.410 11,077 -0.49(-5.51%)
Feb 18, 2011 8.900 8.900 8.800 8.900 6,745 +0.00(+0.00%)
Feb 17, 2011 8.850 8.900 8.650 8.900 11,212 +0.10(+1.14%)
Feb 16, 2011 8.540 8.800 8.540 8.800 15,585 +0.51(+6.15%)
Feb 15, 2011 8.290 8.290 8.290 8.290 1,000 +0.26(+3.24%)
Feb 14, 2011 7.870 8.230 7.870 8.030 8,350 +0.36(+4.69%)
Feb 11, 2011 7.670 7.670 7.670 7.670 400 +0.00(+0.00%)
Feb 08, 2011 7.670 7.670 7.670 3,500 -0.40(-4.96%)
Feb 03, 2011 8.070 8.070 8.070 0 +0.11(+1.38%)
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.