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 27, 2018 4.570 4.570 4.570 0 -0.83(-15.37%)
Apr 26, 2018 5.400 5.400 5.400 5.400 1,425,180 -0.01(-0.18%)
Apr 25, 2018 5.450 5.450 5.410 5.410 572 +0.91(+20.22%)
Apr 24, 2018 5.450 5.550 4.500 4.500 1,337 -0.50(-10.00%)
Apr 23, 2018 5.450 5.750 4.900 5.000 5,923 +0.10(+2.04%)
Apr 20, 2018 4.000 4.900 4.000 4.900 4,708 +1.04(+26.94%)
Apr 19, 2018 3.760 3.990 3.760 3.860 3,450 -0.13(-3.26%)
Apr 18, 2018 4.000 4.000 3.510 3.990 6,482 -0.11(-2.68%)
Apr 17, 2018 5.440 5.440 3.500 4.100 8,440 -1.56(-27.56%)
Apr 16, 2018 6.210 6.210 5.660 5.660 5,270 -0.74(-11.53%)
Apr 09, 2018 6.398 6.398 6.398 0 +0.15(+2.40%)
Apr 06, 2018 6.226 6.248 6.226 6.248 1,120 -0.24(-3.73%)
Apr 05, 2018 6.490 6.490 6.490 6.490 214 +0.10(+1.56%)
Apr 02, 2018 6.390 6.390 6.390 0 -0.23(-3.47%)
Mar 29, 2018 6.620 6.620 6.620 0 +0.04(+0.61%)
Mar 28, 2018 6.580 6.580 6.580 6.580 150 +0.02(+0.30%)
Mar 27, 2018 6.664 6.664 6.560 6.560 1,105 -0.20(-2.96%)
Mar 23, 2018 6.760 6.760 6.760 0 +0.01(+0.09%)
Mar 22, 2018 6.860 6.860 6.754 6.754 1,060 -0.42(-5.80%)
Mar 21, 2018 7.170 7.170 7.170 7.170 800 -0.01(-0.14%)
Mar 20, 2018 7.180 7.180 7.180 7.180 200 -0.00(-0.06%)
Mar 19, 2018 7.118 7.280 7.080 7.184 1,469 -0.23(-3.05%)
Mar 15, 2018 7.410 7.410 7.410 0 +0.04(+0.54%)
Mar 14, 2018 7.320 7.370 7.320 7.370 255 -0.18(-2.38%)
Mar 12, 2018 7.550 7.550 7.550 55 +0.10(+1.34%)
Mar 09, 2018 7.250 7.510 7.250 7.450 2,294 +0.30(+4.20%)
Mar 08, 2018 7.040 7.240 7.040 7.150 3,452 -0.09(-1.24%)
Mar 07, 2018 7.220 7.240 7.214 7.240 2,600 +0.07(+0.99%)
Mar 06, 2018 7.169 7.169 7.169 7.169 500 +0.32(+4.73%)
Mar 05, 2018 6.970 6.970 6.845 6.845 1,273 +0.21(+3.24%)
Mar 02, 2018 6.630 6.630 6.630 6.630 1,000 -0.18(-2.64%)
Mar 01, 2018 7.100 7.100 6.810 6.810 2,315 -0.38(-5.22%)
Feb 27, 2018 7.185 7.185 7.185 0 -0.14(-1.84%)
Feb 26, 2018 7.190 7.320 7.190 7.320 1,101 +0.43(+6.24%)
Feb 23, 2018 6.890 6.890 6.890 6.890 550 -0.11(-1.57%)
Feb 22, 2018 6.950 7.000 6.950 7.000 4,798 +0.02(+0.29%)
Feb 21, 2018 6.994 7.035 6.980 6.980 1,750 -0.03(-0.43%)
Feb 20, 2018 7.070 7.070 6.960 7.010 1,782 -0.03(-0.43%)
Feb 16, 2018 7.040 7.040 7.040 0 +0.17(+2.47%)
Feb 15, 2018 7.000 7.000 6.870 6.870 1,907 +0.07(+1.03%)
Feb 14, 2018 6.800 6.800 6.800 6.800 500 +0.09(+1.34%)
Feb 13, 2018 6.570 6.710 6.570 6.710 700 +0.11(+1.67%)
Feb 12, 2018 6.456 6.640 6.456 6.600 2,208 -0.04(-0.60%)
Feb 09, 2018 6.640 6.640 6.640 6.640 150 +0.00(+0.00%)
Feb 08, 2018 6.640 6.640 6.640 6.640 400 +0.16(+2.47%)
Feb 07, 2018 6.500 6.500 6.467 6.480 300 -0.05(-0.77%)
Feb 06, 2018 6.610 6.820 6.530 6.530 4,530 -0.24(-3.55%)
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.