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 (%)
Sep 29, 2017 6.400 6.490 6.400 6.400 2,303 +0.02(+0.31%)
Sep 28, 2017 6.357 6.380 6.357 6.380 5,250 -0.15(-2.30%)
Sep 27, 2017 6.380 6.530 6.380 6.530 260 +0.43(+7.05%)
Sep 25, 2017 6.100 6.100 6.100 0 -0.14(-2.17%)
Sep 22, 2017 6.380 6.380 6.235 6.235 2,236 +0.17(+2.72%)
Sep 21, 2017 6.070 6.100 6.050 6.070 5,109 +0.35(+6.12%)
Sep 20, 2017 5.665 5.740 5.665 5.720 2,009 +0.20(+3.62%)
Sep 19, 2017 5.664 5.664 5.520 5.520 1,379 -0.10(-1.69%)
Sep 15, 2017 5.615 5.615 5.615 0 +0.04(+0.63%)
Sep 14, 2017 5.580 5.580 5.580 5.580 263 +0.02(+0.34%)
Sep 13, 2017 5.561 5.561 5.561 5.561 220 +0.15(+2.79%)
Sep 08, 2017 5.410 5.410 5.410 0 +0.04(+0.74%)
Sep 07, 2017 5.370 5.370 5.370 5.370 2,000 +0.00(+0.00%)
Sep 01, 2017 5.370 5.370 5.370 0 -0.03(-0.56%)
Aug 31, 2017 5.400 5.400 5.400 5.400 125 +0.00(+0.00%)
Aug 30, 2017 5.320 5.400 5.320 5.400 809 +0.07(+1.31%)
Aug 29, 2017 5.330 5.330 5.330 5.330 381 +0.49(+10.12%)
Aug 22, 2017 4.840 4.840 4.840 0 -0.10(-2.02%)
Aug 18, 2017 4.940 4.940 4.940 0 +0.08(+1.64%)
Aug 17, 2017 4.860 4.860 4.860 4.860 2,572 +0.09(+1.89%)
Aug 11, 2017 4.770 4.770 4.770 0 -0.23(-4.60%)
Aug 10, 2017 5.000 5.000 5.000 5.000 1,680 -0.17(-3.29%)
Aug 08, 2017 5.170 5.170 5.170 0 +0.02(+0.39%)
Aug 07, 2017 5.094 5.190 5.094 5.150 8,789 +0.25(+5.10%)
Aug 04, 2017 4.980 4.980 4.900 4.900 7,173 +0.02(+0.41%)
Aug 03, 2017 4.880 4.880 4.880 4.880 2,440 -0.16(-3.08%)
Aug 01, 2017 5.035 5.035 5.035 0 -0.08(-1.66%)
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%)
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.