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 30, 2021 6.970 7.110 6.910 7.055 23,621 +0.27(+3.98%)
Jul 29, 2021 6.910 6.910 6.670 6.785 3,196 +0.17(+2.49%)
Jul 28, 2021 6.486 6.800 6.486 6.620 2,466 +0.10(+1.53%)
Jul 27, 2021 6.460 6.520 6.450 6.520 2,364 +0.04(+0.69%)
Jul 26, 2021 6.500 6.580 6.440 6.475 7,217 +0.00(+0.05%)
Jul 23, 2021 6.515 6.520 6.460 6.472 10,200 -0.26(-3.83%)
Jul 22, 2021 6.660 6.815 6.660 6.730 3,210 +0.05(+0.75%)
Jul 21, 2021 6.590 6.790 6.590 6.680 41,329 +0.18(+2.77%)
Jul 20, 2021 6.710 6.710 6.430 6.500 22,676 -0.31(-4.55%)
Jul 19, 2021 6.900 6.900 6.750 6.810 21,694 +0.33(+5.09%)
Jul 16, 2021 6.500 6.650 6.480 6.480 4,220 +0.01(+0.15%)
Jul 15, 2021 6.400 6.525 6.300 6.470 42,715 -0.15(-2.19%)
Jul 14, 2021 6.470 6.660 6.470 6.615 76,251 -0.04(-0.68%)
Jul 13, 2021 6.770 6.800 6.600 6.660 189,007 +0.16(+2.46%)
Jul 12, 2021 6.250 6.550 6.250 6.500 170,750 +0.96(+17.43%)
Jul 09, 2021 5.535 5.535 5.535 5.535 467 +0.02(+0.27%)
Jul 08, 2021 5.570 5.570 5.350 5.520 7,975 -0.13(-2.30%)
Jul 07, 2021 5.531 5.770 5.531 5.650 4,392 -0.08(-1.40%)
Jul 06, 2021 5.880 5.880 5.730 5.730 2,471 -0.34(-5.60%)
Jul 02, 2021 5.890 6.070 5.890 6.070 2,101 +0.04(+0.66%)
Jul 01, 2021 6.200 6.200 6.020 6.030 1,272 -0.14(-2.27%)
Jun 30, 2021 6.110 6.200 6.000 6.170 1,849 +0.08(+1.31%)
Jun 29, 2021 6.000 6.090 5.990 6.090 8,263 +0.10(+1.71%)
Jun 28, 2021 5.975 5.987 5.940 5.987 2,220 +0.17(+2.88%)
Jun 25, 2021 5.820 5.820 5.740 5.820 765 +0.10(+1.75%)
Jun 24, 2021 5.720 5.720 5.720 5.720 984 -0.03(-0.52%)
Jun 23, 2021 5.700 5.840 5.700 5.750 1,033 +0.11(+1.86%)
Jun 22, 2021 5.745 5.750 5.645 5.645 1,383 -0.16(-2.67%)
Jun 21, 2021 5.745 5.800 5.745 5.800 2,534 -0.04(-0.68%)
Jun 18, 2021 5.905 5.910 5.840 5.840 38,167 +0.03(+0.52%)
Jun 17, 2021 5.765 5.810 5.765 5.810 2,064 +0.09(+1.57%)
Jun 16, 2021 6.000 6.000 5.710 5.720 4,903 -0.22(-3.70%)
Jun 15, 2021 5.775 5.950 5.660 5.940 13,636 +0.11(+1.89%)
Jun 14, 2021 5.750 5.850 5.750 5.830 11,899 +0.11(+1.92%)
Jun 11, 2021 5.890 5.890 5.720 5.720 3,157 -0.05(-0.87%)
Jun 10, 2021 5.575 5.880 5.575 5.770 4,767 +0.16(+2.85%)
Jun 09, 2021 5.590 5.740 5.580 5.610 7,576 +0.23(+4.28%)
Jun 08, 2021 5.635 5.635 5.380 5.380 1,491 -0.27(-4.78%)
Jun 07, 2021 5.600 5.690 5.600 5.650 8,412 +0.16(+2.91%)
Jun 04, 2021 5.800 5.800 5.490 5.490 6,431 +0.03(+0.49%)
Jun 03, 2021 5.535 5.535 5.463 5.463 1,775 +0.15(+2.89%)
Jun 02, 2021 5.325 5.325 5.240 5.310 4,748 +0.00(+0.00%)
Jun 01, 2021 5.700 5.700 5.310 5.310 2,411 -0.14(-2.57%)
May 28, 2021 5.310 5.460 5.300 5.450 3,198 +0.15(+2.83%)
May 27, 2021 5.270 5.300 5.270 5.300 2,506 +0.26(+5.16%)
May 26, 2021 5.040 5.040 5.040 5.040 518 -0.12(-2.36%)
May 25, 2021 5.162 5.162 5.162 5.162 1,531 +0.20(+3.97%)
May 24, 2021 4.950 5.020 4.950 4.965 2,670 -0.03(-0.50%)
May 20, 2021 4.990 4.990 4.990 444 +0.00(+0.10%)
May 19, 2021 4.985 4.985 4.690 4.985 701 -0.01(-0.20%)
May 18, 2021 5.000 5.000 4.990 4.995 2,457 +0.12(+2.57%)
May 17, 2021 4.690 5.180 4.690 4.870 2,423 -0.07(-1.42%)
May 14, 2021 4.925 4.990 4.925 4.940 1,740 +0.00(+0.00%)
May 13, 2021 4.875 4.940 4.875 4.940 537 +0.04(+0.82%)
May 12, 2021 4.895 4.900 4.840 4.900 878 -0.04(-0.81%)
May 10, 2021 4.940 4.940 4.940 649 +0.06(+1.23%)
May 07, 2021 4.610 4.900 4.610 4.880 5,072 -0.00(-0.10%)
May 06, 2021 4.935 4.935 4.885 4.885 1,744 +0.01(+0.31%)
May 05, 2021 4.870 4.870 4.870 4.870 1,365 -0.03(-0.61%)
May 04, 2021 4.610 4.900 4.610 4.900 1,699 -0.11(-2.20%)
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.