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 30, 2020 4.790 4.800 4.780 4.800 5,752 +0.15(+3.23%)
Sep 29, 2020 4.630 4.680 4.630 4.650 15,597 +0.03(+0.65%)
Sep 28, 2020 4.490 4.620 4.490 4.620 19,387 +0.09(+1.99%)
Sep 25, 2020 4.475 4.530 4.475 4.530 3,800 -0.05(-1.09%)
Sep 24, 2020 4.540 4.590 4.520 4.580 21,652 -0.11(-2.35%)
Sep 23, 2020 4.810 4.810 4.670 4.690 27,660 -0.19(-3.89%)
Sep 22, 2020 4.870 4.880 4.820 4.880 6,194 +0.03(+0.62%)
Sep 21, 2020 4.859 4.920 4.790 4.850 10,562 +0.03(+0.63%)
Sep 18, 2020 4.800 4.830 4.780 4.820 5,800 -0.03(-0.63%)
Sep 17, 2020 4.860 4.900 4.833 4.850 5,469 -0.07(-1.42%)
Sep 16, 2020 4.870 4.920 4.831 4.920 2,852 -0.02(-0.40%)
Sep 15, 2020 4.880 4.950 4.870 4.940 12,327 +0.11(+2.28%)
Sep 14, 2020 4.950 4.970 4.791 4.830 3,160 -0.07(-1.43%)
Sep 11, 2020 4.920 4.940 4.850 4.900 9,300 +0.11(+2.30%)
Sep 10, 2020 4.860 4.860 4.790 4.790 33,716 -0.28(-5.52%)
Sep 09, 2020 5.010 5.070 5.010 5.070 23,684 +0.06(+1.20%)
Sep 08, 2020 5.180 5.180 5.000 5.010 32,249 -0.33(-6.09%)
Sep 04, 2020 5.370 5.370 5.300 5.335 3,500 -0.03(-0.47%)
Sep 03, 2020 5.530 5.530 5.340 5.360 13,181 -0.36(-6.29%)
Sep 02, 2020 5.690 5.720 5.690 5.720 4,820 +0.04(+0.79%)
Sep 01, 2020 5.650 5.678 5.650 5.675 6,029 -0.04(-0.61%)
Aug 31, 2020 5.850 5.850 5.710 5.710 13,036 -0.18(-3.06%)
Aug 28, 2020 5.820 5.930 5.820 5.890 21,900 +0.10(+1.73%)
Aug 27, 2020 5.770 5.800 5.770 5.790 2,057 +0.17(+3.02%)
Aug 26, 2020 5.611 5.620 5.611 5.620 787 +0.01(+0.18%)
Aug 25, 2020 5.584 5.645 5.560 5.610 4,378 -0.09(-1.67%)
Aug 24, 2020 5.680 5.705 5.680 5.705 1,145 -0.03(-0.44%)
Aug 21, 2020 5.730 5.730 5.730 5.730 400 -0.03(-0.60%)
Aug 20, 2020 5.725 5.765 5.710 5.765 2,545 -0.02(-0.26%)
Aug 19, 2020 5.800 5.800 5.780 5.780 1,636 -0.01(-0.17%)
Aug 18, 2020 5.930 5.930 5.790 5.790 7,338 -0.17(-2.85%)
Aug 17, 2020 5.890 6.025 5.890 5.960 6,388 +0.26(+4.56%)
Aug 14, 2020 5.700 5.725 5.700 5.700 3,000 -0.04(-0.78%)
Aug 13, 2020 5.745 5.745 5.745 588 +0.00(+0.00%)
Aug 12, 2020 5.630 5.745 5.630 5.745 1,639 +0.08(+1.50%)
Aug 11, 2020 5.650 5.670 5.620 5.660 5,805 +0.00(+0.00%)
Aug 10, 2020 5.660 5.672 5.660 5.660 4,200 -0.07(-1.22%)
Aug 07, 2020 5.755 5.830 5.730 5.730 4,400 -0.18(-3.05%)
Aug 06, 2020 5.980 5.980 5.910 5.910 11,329 -0.06(-1.09%)
Aug 05, 2020 5.960 5.990 5.950 5.975 6,037 +0.09(+1.62%)
Aug 04, 2020 5.875 5.940 5.860 5.880 14,450 +0.04(+0.68%)
Aug 03, 2020 5.780 5.840 5.760 5.840 4,703 +0.02(+0.43%)
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%)
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.