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 (%)
Jan 31, 2019 3.980 4.000 3.960 3.980 21,779 +0.06(+1.53%)
Jan 30, 2019 3.860 3.920 3.860 3.920 3,687 -0.07(-1.78%)
Jan 29, 2019 3.970 4.005 3.970 3.991 16,419 +0.04(+0.96%)
Jan 28, 2019 3.920 4.000 3.920 3.953 14,062 -0.05(-1.20%)
Jan 25, 2019 4.015 4.020 3.995 4.001 15,400 +0.02(+0.40%)
Jan 24, 2019 3.955 4.000 3.940 3.985 22,638 +0.09(+2.44%)
Jan 23, 2019 3.940 3.940 3.890 3.890 5,154 +0.04(+1.04%)
Jan 22, 2019 3.850 3.865 3.850 3.850 2,358 -0.09(-2.28%)
Jan 18, 2019 3.900 3.940 3.900 3.940 5,700 +0.11(+2.82%)
Jan 17, 2019 3.840 3.840 3.770 3.832 12,815 -0.10(-2.49%)
Jan 16, 2019 3.945 3.960 3.900 3.930 14,821 -0.04(-1.13%)
Jan 15, 2019 4.000 4.000 3.940 3.975 2,279 +0.06(+1.40%)
Jan 14, 2019 3.830 3.990 3.830 3.920 3,694 -0.10(-2.44%)
Jan 11, 2019 3.990 4.050 3.990 4.018 25,300 +0.11(+2.76%)
Jan 10, 2019 3.860 3.910 3.860 3.910 4,998 +0.07(+1.82%)
Jan 09, 2019 3.810 3.910 3.810 3.840 42,118 -0.06(-1.41%)
Jan 08, 2019 4.030 4.030 3.870 3.895 30,217 +0.12(+3.18%)
Jan 07, 2019 3.790 3.790 3.740 3.775 4,468 +0.17(+4.57%)
Jan 04, 2019 3.560 3.610 3.560 3.610 5,000 +0.10(+2.85%)
Jan 03, 2019 3.515 3.530 3.460 3.510 4,248 -0.19(-5.14%)
Jan 02, 2019 3.650 3.700 3.640 3.700 15,862 +0.01(+0.27%)
Dec 31, 2018 3.830 3.830 3.680 3.690 7,800 -0.04(-1.07%)
Dec 28, 2018 3.680 3.780 3.680 3.730 8,800 +0.09(+2.47%)
Dec 27, 2018 3.620 3.640 3.590 3.640 10,995 -0.15(-3.96%)
Dec 26, 2018 3.770 3.790 3.720 3.790 11,083 +0.01(+0.26%)
Dec 24, 2018 3.760 3.820 3.760 3.780 2,900 +0.11(+3.14%)
Dec 21, 2018 3.640 3.665 3.640 3.665 1,300 -0.06(-1.74%)
Dec 20, 2018 3.720 3.740 3.710 3.730 4,297 +0.10(+2.61%)
Dec 19, 2018 3.800 3.800 3.620 3.635 30,555 -0.10(-2.55%)
Dec 18, 2018 3.770 3.770 3.710 3.730 113,377 +0.03(+0.81%)
Dec 17, 2018 3.750 3.820 3.700 3.700 33,923 -0.07(-1.86%)
Dec 14, 2018 3.770 3.780 3.750 3.770 10,500 -0.11(-2.84%)
Dec 13, 2018 3.905 3.910 3.880 3.880 18,395 -0.00(-0.13%)
Dec 12, 2018 3.860 3.920 3.860 3.885 2,199 -0.02(-0.51%)
Dec 11, 2018 3.850 3.940 3.850 3.905 9,248 +0.10(+2.76%)
Dec 10, 2018 3.820 3.850 3.750 3.800 7,681 -0.18(-4.52%)
Dec 07, 2018 4.050 4.050 3.920 3.980 5,800 +0.07(+1.79%)
Dec 06, 2018 3.950 3.990 3.850 3.910 20,579 -0.29(-6.90%)
Dec 04, 2018 4.220 4.275 4.160 4.200 28,900 +0.00(+0.12%)
Dec 03, 2018 4.100 4.320 4.100 4.195 31,469 +0.34(+8.68%)
Nov 30, 2018 3.920 3.920 3.840 3.860 2,400 -0.06(-1.53%)
Nov 29, 2018 3.970 3.970 3.860 3.920 8,916 -0.18(-4.39%)
Nov 28, 2018 4.040 4.100 4.020 4.100 21,196 +0.10(+2.50%)
Nov 27, 2018 4.010 4.050 3.960 4.000 13,006 +0.05(+1.27%)
Nov 26, 2018 4.050 4.050 3.930 3.950 18,665 +0.05(+1.28%)
Nov 23, 2018 3.900 3.900 3.850 3.900 2,100 -0.11(-2.74%)
Nov 21, 2018 4.010 4.010 4.010 0 +0.11(+2.82%)
Nov 20, 2018 3.905 3.905 3.840 3.900 12,496 -0.21(-5.11%)
Nov 19, 2018 4.090 4.230 4.090 4.110 15,169 +0.02(+0.49%)
Nov 16, 2018 4.130 4.180 4.040 4.090 35,500 +0.19(+4.87%)
Nov 15, 2018 3.900 3.900 3.770 3.900 69,264 +0.00(+0.00%)
Nov 14, 2018 3.930 3.930 3.800 3.900 9,772 -0.10(-2.50%)
Nov 13, 2018 3.970 4.020 3.970 4.000 16,988 +0.19(+4.85%)
Nov 12, 2018 3.830 3.900 3.815 3.815 6,418 +0.04(+0.93%)
Nov 09, 2018 3.800 3.801 3.770 3.780 12,600 +0.04(+1.07%)
Nov 08, 2018 3.810 3.810 3.740 3.740 8,296 +0.04(+0.94%)
Nov 07, 2018 3.690 3.789 3.690 3.705 26,271 +0.18(+5.11%)
Nov 06, 2018 3.470 3.550 3.470 3.525 16,755 +0.13(+3.98%)
Nov 05, 2018 3.410 3.410 3.350 3.390 5,743 +0.01(+0.30%)
Nov 02, 2018 3.400 3.500 3.360 3.380 39,600 +0.19(+5.79%)
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.