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 (%)
Jul 31, 2020 5.865 5.865 5.780 5.815 2,500 +0.01(+0.09%)
Jul 30, 2020 5.890 5.890 5.770 5.810 2,979 -0.08(-1.36%)
Jul 29, 2020 5.810 5.940 5.810 5.890 6,891 +0.25(+4.43%)
Jul 28, 2020 5.580 5.650 5.580 5.640 2,780 -0.02(-0.35%)
Jul 27, 2020 5.595 5.660 5.560 5.660 8,710 -0.01(-0.18%)
Jul 24, 2020 5.750 5.750 5.610 5.670 4,100 -0.27(-4.55%)
Jul 23, 2020 5.965 5.990 5.940 5.940 2,546 -0.12(-1.98%)
Jul 22, 2020 6.011 6.130 6.010 6.060 2,640 -0.06(-0.98%)
Jul 21, 2020 6.125 6.160 6.070 6.120 12,722 +0.07(+1.16%)
Jul 20, 2020 6.130 6.130 5.960 6.050 17,060 +0.17(+2.88%)
Jul 17, 2020 5.952 5.959 5.870 5.881 5,500 -0.21(-3.52%)
Jul 16, 2020 6.230 6.230 6.010 6.095 4,684 -0.25(-4.02%)
Jul 15, 2020 6.385 6.520 6.320 6.350 11,516 -0.30(-4.51%)
Jul 14, 2020 6.850 6.850 6.500 6.650 7,568 -0.20(-2.92%)
Jul 13, 2020 7.240 7.240 6.850 6.850 7,495 +0.15(+2.24%)
Jul 10, 2020 6.600 6.730 6.600 6.700 7,300 -0.31(-4.42%)
Jul 09, 2020 7.025 7.090 6.890 7.010 11,317 +0.06(+0.86%)
Jul 08, 2020 6.930 6.980 6.900 6.950 14,001 +0.10(+1.46%)
Jul 07, 2020 6.805 7.100 6.730 6.850 14,959 -0.20(-2.84%)
Jul 06, 2020 6.780 7.075 6.780 7.050 31,359 +1.01(+16.82%)
Jul 02, 2020 5.950 6.090 5.950 6.035 8,300 +0.08(+1.43%)
Jul 01, 2020 5.990 5.990 5.850 5.950 7,989 +0.10(+1.71%)
Jun 30, 2020 6.040 6.100 5.800 5.850 47,850 -0.14(-2.34%)
Jun 29, 2020 5.940 6.105 5.885 5.990 8,671 -0.02(-0.33%)
Jun 26, 2020 5.930 6.100 5.930 6.010 4,600 +0.04(+0.67%)
Jun 25, 2020 5.919 6.010 5.910 5.970 26,923 +0.05(+0.84%)
Jun 24, 2020 5.880 6.050 5.880 5.920 15,215 -0.17(-2.79%)
Jun 23, 2020 6.300 6.300 6.090 6.090 26,534 -0.34(-5.29%)
Jun 22, 2020 6.540 6.790 6.390 6.430 20,379 -0.43(-6.20%)
Jun 19, 2020 7.170 7.170 6.820 6.855 54,500 -0.18(-2.63%)
Jun 18, 2020 7.210 7.210 6.860 7.040 158,317 +1.22(+20.96%)
Jun 17, 2020 6.080 6.080 5.710 5.820 5,957 -0.08(-1.36%)
Jun 16, 2020 6.050 6.080 5.880 5.900 41,100 +0.66(+12.49%)
Jun 15, 2020 5.200 5.340 5.200 5.245 5,288 -0.10(-1.96%)
Jun 12, 2020 5.410 5.410 5.320 5.350 5,100 +0.05(+0.94%)
Jun 11, 2020 5.420 5.540 5.220 5.300 12,464 -0.24(-4.33%)
Jun 10, 2020 5.550 5.550 5.500 5.540 4,563 -0.04(-0.81%)
Jun 09, 2020 5.610 5.620 5.550 5.585 8,749 -0.11(-1.85%)
Jun 08, 2020 5.660 5.710 5.640 5.690 8,101 +0.07(+1.25%)
Jun 05, 2020 5.610 5.665 5.400 5.620 5,700 +0.16(+2.84%)
Jun 04, 2020 5.510 5.510 5.440 5.465 9,949 -0.21(-3.79%)
Jun 03, 2020 5.420 5.730 5.420 5.680 4,429 +0.04(+0.71%)
Jun 02, 2020 5.770 5.770 5.570 5.640 11,957 +0.04(+0.71%)
Jun 01, 2020 5.270 5.680 5.270 5.600 10,759 +0.58(+11.55%)
May 29, 2020 5.210 5.210 4.940 5.020 37,300 +0.08(+1.62%)
May 28, 2020 5.050 5.170 4.940 4.940 27,341 -0.25(-4.82%)
May 27, 2020 5.160 5.300 5.160 5.190 8,746 -0.09(-1.80%)
May 26, 2020 5.465 5.620 5.250 5.285 25,797 -0.08(-1.58%)
May 22, 2020 5.500 5.500 5.370 5.370 26,400 -0.25(-4.53%)
May 21, 2020 5.655 5.700 5.610 5.625 10,004 -0.34(-5.78%)
May 20, 2020 6.170 6.170 5.960 5.970 12,749 +0.01(+0.17%)
May 19, 2020 5.930 6.000 5.930 5.960 9,465 +0.08(+1.27%)
May 18, 2020 5.890 6.000 5.790 5.885 9,558 +0.14(+2.53%)
May 15, 2020 5.620 5.760 5.620 5.740 9,200 -0.02(-0.43%)
May 14, 2020 5.890 5.890 5.660 5.765 4,071 -0.17(-2.78%)
May 13, 2020 6.020 6.020 5.920 5.930 4,986 -0.16(-2.61%)
May 12, 2020 6.310 6.310 6.089 6.089 6,985 +0.03(+0.48%)
May 11, 2020 6.045 6.090 6.010 6.060 20,410 -0.03(-0.49%)
May 08, 2020 5.990 6.110 5.990 6.090 6,000 +0.04(+0.66%)
May 07, 2020 6.000 6.085 6.000 6.050 4,978 +0.12(+2.02%)
May 06, 2020 5.960 6.000 5.930 5.930 2,975 +0.13(+2.24%)
May 05, 2020 5.620 5.850 5.620 5.800 9,757 +0.18(+3.20%)
May 04, 2020 5.640 5.640 5.560 5.620 11,482 +0.22(+4.07%)
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.