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 (%)
Aug 31, 2011 5.600 5.600 5.600 5.600 600 +0.40(+7.69%)
Aug 30, 2011 5.200 5.200 5.200 5.200 500 +0.22(+4.42%)
Aug 26, 2011 4.980 4.980 4.980 0 +0.13(+2.68%)
Aug 25, 2011 4.850 4.850 4.850 4.850 200 +0.17(+3.63%)
Aug 22, 2011 4.680 4.680 4.680 0 +0.18(+4.00%)
Aug 19, 2011 4.400 4.600 4.400 4.500 11,664 -0.03(-0.66%)
Aug 18, 2011 4.530 4.530 4.530 4.530 480 -0.45(-9.04%)
Aug 17, 2011 4.770 4.990 4.770 4.980 1,171 +0.13(+2.68%)
Aug 15, 2011 4.850 4.850 4.850 0 +0.30(+6.59%)
Aug 12, 2011 4.600 4.600 4.550 4.550 2,910 -0.33(-6.76%)
Aug 11, 2011 4.800 4.880 4.600 4.880 6,080 -0.10(-2.01%)
Aug 09, 2011 4.980 4.980 4.980 4.980 0 +0.08(+1.63%)
Aug 08, 2011 5.270 5.270 4.900 4.900 16,700 -0.40(-7.55%)
Aug 05, 2011 5.300 5.300 5.300 5.300 300 -0.52(-8.93%)
Aug 03, 2011 5.820 5.820 5.820 0 -0.18(-3.00%)
Aug 02, 2011 6.000 6.000 6.000 6.000 103 -0.17(-2.76%)
Jul 28, 2011 6.170 6.170 6.170 0 -0.03(-0.48%)
Jul 27, 2011 6.190 6.200 6.190 6.200 4,800 -0.23(-3.58%)
Jul 21, 2011 6.430 6.430 6.430 0 +0.00(+0.00%)
Jul 20, 2011 6.430 6.430 6.430 6.430 796 -0.08(-1.23%)
Jul 19, 2011 6.440 6.550 6.440 6.510 820 -0.40(-5.79%)
Jul 15, 2011 6.910 6.910 6.910 0 -0.09(-1.29%)
Jul 14, 2011 7.000 7.000 7.000 7.000 200 +0.01(+0.14%)
Jul 12, 2011 6.990 6.990 6.990 0 +0.04(+0.58%)
Jul 11, 2011 6.980 6.980 6.950 6.950 3,322 -0.08(-1.14%)
Jul 08, 2011 7.030 7.030 7.030 7.030 1,506 -0.01(-0.14%)
Jul 06, 2011 7.040 7.040 7.040 0 -0.02(-0.28%)
Jul 05, 2011 7.060 7.060 7.060 7.060 500 -0.06(-0.84%)
Jun 30, 2011 7.120 7.120 7.120 0 +0.14(+2.01%)
Jun 29, 2011 6.980 6.980 6.980 6.980 832 -0.12(-1.69%)
Jun 28, 2011 6.950 7.100 6.950 7.100 3,158 +0.00(+0.00%)
Jun 22, 2011 7.100 7.100 7.100 0 +0.21(+3.05%)
Jun 21, 2011 6.890 6.890 6.890 6.890 300 +0.07(+1.03%)
Jun 17, 2011 6.820 6.820 6.820 6.820 0 -0.22(-3.12%)
Jun 14, 2011 7.040 7.040 7.040 0 +0.27(+3.99%)
Jun 13, 2011 6.770 6.770 6.770 6.770 1,937 -0.02(-0.29%)
Jun 10, 2011 6.790 6.790 6.790 6.790 1,900 -0.20(-2.86%)
Jun 07, 2011 6.990 6.990 6.990 0 +0.25(+3.71%)
Jun 06, 2011 6.740 6.740 6.740 6.740 1,017 -0.08(-1.17%)
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.