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 29, 2014 4.298 4.298 4.298 0 +0.16(+3.93%)
Apr 25, 2014 4.136 4.136 4.136 4.136 0 -0.09(-2.23%)
Apr 22, 2014 4.230 4.230 4.230 4.230 0 +0.12(+2.82%)
Apr 17, 2014 4.114 4.114 4.114 0 -0.09(-2.05%)
Apr 15, 2014 4.200 4.200 4.200 0 -0.10(-2.33%)
Apr 11, 2014 4.300 4.300 4.300 4.300 0 +0.05(+1.18%)
Apr 10, 2014 4.270 4.320 4.250 4.250 10,300 +0.25(+6.36%)
Apr 07, 2014 3.996 3.996 3.996 0 -0.10(-2.54%)
Apr 04, 2014 4.100 4.100 4.100 4.100 0 +0.01(+0.24%)
Apr 03, 2014 4.140 4.180 4.090 4.090 38,250 +0.10(+2.51%)
Apr 01, 2014 3.990 3.990 3.990 0 +0.02(+0.55%)
Mar 28, 2014 3.968 3.968 3.968 3.968 5 +0.18(+4.70%)
Mar 27, 2014 3.856 3.860 3.790 3.790 2,000 -0.22(-5.53%)
Mar 26, 2014 4.050 4.050 4.012 4.012 800 -0.05(-1.18%)
Mar 24, 2014 4.060 4.060 4.060 50 +0.04(+1.00%)
Mar 20, 2014 4.020 4.020 4.020 4.020 0 +0.01(+0.25%)
Mar 14, 2014 4.010 4.010 4.010 4.010 50 +0.01(+0.25%)
Mar 13, 2014 4.014 4.014 4.000 4.000 3,600 +0.00(+0.00%)
Mar 12, 2014 4.000 4.000 4.000 4.000 180 -0.18(-4.31%)
Mar 11, 2014 4.182 4.182 4.180 4.180 766 +0.00(+0.00%)
Mar 10, 2014 4.150 4.180 4.150 4.180 739 -0.08(-1.77%)
Mar 06, 2014 4.255 4.255 4.255 0 +0.06(+1.32%)
Mar 03, 2014 4.200 4.200 4.200 0 -0.08(-1.87%)
Feb 28, 2014 4.280 4.280 4.280 4.280 0 +0.03(+0.71%)
Feb 27, 2014 4.245 4.250 4.245 4.250 3,400 +0.04(+0.95%)
Feb 26, 2014 4.125 4.210 4.125 4.210 8,134 +0.06(+1.45%)
Feb 25, 2014 4.160 4.160 4.150 4.150 1,310 -0.00(-0.05%)
Feb 18, 2014 4.152 4.152 4.152 0 +0.14(+3.54%)
Feb 10, 2014 4.010 4.010 4.010 0 +0.08(+2.04%)
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.