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 (%)
Jul 31, 2017 5.120 5.120 5.120 5.120 1,500 -0.06(-1.25%)
Jul 28, 2017 5.147 5.185 5.110 5.185 1,720 +0.01(+0.29%)
Jul 27, 2017 5.200 5.200 5.170 5.170 1,700 -0.11(-2.08%)
Jul 26, 2017 5.270 5.280 5.235 5.280 10,717 -0.06(-1.12%)
Jul 25, 2017 5.340 5.400 5.340 5.340 7,460 +0.09(+1.71%)
Jul 24, 2017 5.210 5.300 5.210 5.250 5,220 +0.07(+1.35%)
Jul 21, 2017 5.220 5.220 5.130 5.180 3,350 +0.08(+1.57%)
Jul 20, 2017 5.170 5.200 5.050 5.100 1,500 +0.29(+6.14%)
Jul 19, 2017 4.805 4.805 4.805 4.805 400 +0.16(+3.38%)
Jul 12, 2017 4.648 4.648 4.648 0 +0.04(+0.82%)
Jul 11, 2017 4.610 4.610 4.610 4.610 500 -0.12(-2.54%)
Jul 03, 2017 4.730 4.730 4.730 4.730 55 +0.00(+0.00%)
Jun 30, 2017 4.730 4.730 4.730 100 -0.05(-1.15%)
Jun 29, 2017 4.785 4.785 4.785 4.785 300 -0.01(-0.31%)
Jun 28, 2017 4.840 4.860 4.800 4.800 7,931 -0.07(-1.34%)
Jun 26, 2017 4.865 4.865 4.865 0 +0.17(+3.64%)
Jun 23, 2017 4.694 4.694 4.694 4.694 413 +0.12(+2.71%)
Jun 22, 2017 4.570 4.570 4.570 4.570 213 -0.22(-4.59%)
Jun 21, 2017 4.710 4.790 4.710 4.790 6,120 +0.34(+7.64%)
Jun 20, 2017 4.450 4.450 4.450 4.450 742 +0.12(+2.77%)
Jun 16, 2017 4.330 4.330 4.330 0 -0.07(-1.59%)
Jun 14, 2017 4.400 4.400 4.400 0 +0.14(+3.29%)
Jun 13, 2017 4.260 4.260 4.260 4.260 201 -0.04(-0.93%)
Jun 12, 2017 4.250 4.300 4.250 4.300 950 -0.14(-3.15%)
Jun 09, 2017 4.440 4.440 4.440 4.440 360 -0.00(-0.11%)
Jun 08, 2017 4.490 4.490 4.445 4.445 250 +0.19(+4.47%)
Jun 07, 2017 4.255 4.255 4.255 4.255 1,500 +0.13(+3.28%)
Jun 06, 2017 4.030 4.120 4.030 4.120 3,855 +0.03(+0.73%)
Jun 05, 2017 4.090 4.090 4.090 4.090 200 +0.04(+0.94%)
Jun 02, 2017 4.052 4.052 4.052 4.052 121 +0.05(+1.30%)
May 30, 2017 4.000 4.000 4.000 0 -0.02(-0.40%)
May 23, 2017 4.016 4.016 4.016 0 -0.02(-0.54%)
May 22, 2017 4.038 4.038 4.038 4.038 550 +0.05(+1.36%)
May 19, 2017 3.960 4.000 3.960 3.984 5,100 +0.27(+7.39%)
May 15, 2017 3.710 3.710 3.710 45 +0.06(+1.64%)
May 12, 2017 3.690 3.700 3.650 3.650 1,446 -0.02(-0.54%)
May 11, 2017 3.670 3.670 3.670 3.670 225 -0.03(-0.81%)
May 10, 2017 3.650 3.700 3.650 3.700 900 -0.03(-0.80%)
May 08, 2017 3.730 3.730 3.730 0 -0.12(-2.99%)
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.