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 (%)
Apr 30, 2020 5.690 5.840 5.610 5.680 20,134 -0.03(-0.53%)
Apr 29, 2020 5.670 5.720 5.670 5.710 15,528 +0.07(+1.15%)
Apr 28, 2020 5.680 5.750 5.645 5.645 8,168 +0.08(+1.53%)
Apr 27, 2020 5.550 5.560 5.500 5.560 37,550 -0.07(-1.29%)
Apr 24, 2020 5.690 5.690 5.600 5.633 3,300 -0.21(-3.55%)
Apr 23, 2020 5.910 5.910 5.840 5.840 3,701 -0.09(-1.52%)
Apr 22, 2020 6.180 6.180 5.920 5.930 2,232 +0.04(+0.68%)
Apr 21, 2020 6.090 6.090 5.850 5.890 32,586 -0.20(-3.28%)
Apr 20, 2020 6.380 6.380 6.080 6.090 28,477 +0.01(+0.16%)
Apr 17, 2020 6.130 6.130 6.060 6.080 7,800 +0.08(+1.33%)
Apr 16, 2020 6.040 6.040 5.970 6.000 9,083 +0.05(+0.84%)
Apr 15, 2020 6.000 6.300 5.930 5.950 6,444 -0.23(-3.72%)
Apr 14, 2020 6.200 6.210 6.120 6.180 6,676 -0.04(-0.72%)
Apr 13, 2020 6.410 6.530 6.180 6.225 5,721 -0.04(-0.72%)
Apr 09, 2020 6.425 6.425 6.270 6.270 11,600 -0.08(-1.18%)
Apr 08, 2020 6.270 6.360 6.270 6.345 5,295 +0.08(+1.20%)
Apr 07, 2020 6.440 6.440 6.270 6.270 15,714 -0.08(-1.26%)
Apr 06, 2020 6.260 6.350 6.260 6.350 14,458 +0.23(+3.76%)
Apr 03, 2020 6.260 6.260 6.050 6.120 3,900 -0.07(-1.13%)
Apr 02, 2020 6.210 6.290 6.190 6.190 7,704 +0.33(+5.72%)
Apr 01, 2020 5.980 6.010 5.690 5.855 11,699 -0.22(-3.62%)
Mar 31, 2020 6.285 6.370 6.070 6.075 4,272 +0.12(+2.10%)
Mar 30, 2020 6.010 6.050 5.900 5.950 15,204 -0.05(-0.83%)
Mar 27, 2020 6.300 6.300 6.000 6.000 5,500 -0.38(-5.99%)
Mar 26, 2020 6.300 6.680 6.300 6.383 19,704 -0.10(-1.50%)
Mar 25, 2020 6.105 6.480 6.105 6.480 12,842 +0.58(+9.83%)
Mar 24, 2020 5.765 6.040 5.580 5.900 10,178 +0.58(+11.01%)
Mar 23, 2020 5.440 5.440 5.315 5.315 10,894 +0.04(+0.66%)
Mar 20, 2020 5.800 5.800 5.280 5.280 8,500 -0.35(-6.22%)
Mar 19, 2020 5.410 5.700 5.410 5.630 34,599 +0.58(+11.49%)
Mar 18, 2020 5.270 5.540 5.010 5.050 13,598 -0.74(-12.78%)
Mar 17, 2020 5.950 5.950 5.550 5.790 12,999 -0.05(-0.86%)
Mar 16, 2020 6.000 6.020 5.712 5.840 25,042 -1.94(-24.94%)
Mar 13, 2020 8.370 8.370 7.500 7.780 33,200 +0.53(+7.31%)
Mar 12, 2020 7.560 7.560 7.110 7.250 39,371 -0.61(-7.76%)
Mar 11, 2020 7.910 7.960 7.860 7.860 3,938 -0.26(-3.26%)
Mar 10, 2020 7.820 8.440 7.820 8.125 22,977 +0.33(+4.30%)
Mar 09, 2020 7.990 7.990 7.630 7.790 20,665 -0.35(-4.30%)
Mar 06, 2020 8.070 8.210 8.060 8.140 18,200 +0.07(+0.80%)
Mar 05, 2020 8.340 8.340 8.075 8.075 12,516 -0.48(-5.56%)
Mar 04, 2020 8.489 8.560 8.400 8.550 23,262 -0.02(-0.23%)
Mar 03, 2020 8.530 8.670 8.475 8.570 18,365 -0.28(-3.16%)
Mar 02, 2020 8.755 8.850 8.690 8.850 55,917 +0.68(+8.32%)
Feb 28, 2020 7.930 8.170 7.930 8.170 59,600 -0.26(-3.08%)
Feb 27, 2020 8.550 8.620 8.380 8.430 52,535 -0.12(-1.46%)
Feb 26, 2020 8.540 8.680 8.500 8.555 7,932 -0.22(-2.56%)
Feb 25, 2020 8.850 8.920 8.740 8.780 26,730 +0.00(+0.00%)
Feb 24, 2020 8.765 8.860 8.650 8.780 39,232 +0.64(+7.86%)
Feb 21, 2020 8.050 8.300 8.050 8.140 17,000 -0.02(-0.29%)
Feb 20, 2020 8.140 8.220 8.100 8.164 8,842 +0.21(+2.69%)
Feb 19, 2020 7.960 8.084 7.950 7.950 19,677 -0.31(-3.75%)
Feb 18, 2020 8.110 8.320 8.110 8.260 21,431 +1.01(+13.93%)
Feb 14, 2020 7.272 7.380 7.250 7.250 12,500 -0.11(-1.43%)
Feb 13, 2020 7.330 7.400 7.309 7.355 4,584 +0.07(+0.95%)
Feb 12, 2020 7.200 7.290 7.200 7.285 7,322 +0.13(+1.80%)
Feb 11, 2020 7.310 7.310 7.090 7.157 11,706 -0.10(-1.43%)
Feb 10, 2020 7.250 7.260 7.240 7.260 6,337 +0.19(+2.69%)
Feb 07, 2020 7.100 7.100 7.070 7.070 7,400 -0.01(-0.14%)
Feb 06, 2020 7.142 7.142 7.080 7.080 17,749 +0.12(+1.80%)
Feb 05, 2020 7.061 7.100 6.910 6.955 5,714 +0.00(+0.07%)
Feb 04, 2020 6.882 7.020 6.870 6.950 13,129 +0.35(+5.29%)
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.