Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zte Corp (OP: ZTCOF )

2.145 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 28, 2024 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 (%)
May 31, 2016 1.250 1.250 1.250 0 -0.07(-5.30%)
May 25, 2016 1.320 1.320 1.320 0 +0.04(+3.12%)
May 24, 2016 1.280 1.280 1.280 1.280 3,000 +0.05(+4.07%)
May 17, 2016 1.230 1.230 1.230 27 -0.11(-8.21%)
May 13, 2016 1.340 1.340 1.340 0 +0.04(+3.08%)
May 10, 2016 1.300 1.300 1.300 0 -0.08(-5.87%)
May 09, 2016 1.330 1.381 1.300 1.381 1,375 -0.03(-2.06%)
May 06, 2016 1.410 1.410 1.410 1.410 260 -0.09(-6.00%)
Apr 22, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 19, 2016 1.500 1.500 1.500 0 -0.05(-3.23%)
Apr 13, 2016 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 11, 2016 1.550 1.550 1.550 0 +0.05(+3.33%)
Apr 05, 2016 1.500 1.500 1.500 0 -0.34(-18.48%)
Apr 01, 2016 1.840 1.840 1.840 0 +0.00(+0.00%)
Mar 30, 2016 1.840 1.840 1.840 0 -0.01(-0.54%)
Mar 29, 2016 1.850 1.850 1.850 1.850 600 +0.05(+2.78%)
Mar 28, 2016 1.800 1.800 1.800 1.800 5,000 -0.05(-2.70%)
Mar 23, 2016 1.850 1.850 1.850 0 +0.05(+2.78%)
Mar 22, 2016 1.800 1.800 1.800 1.800 2,600 -0.01(-0.39%)
Mar 21, 2016 1.850 1.850 1.807 1.807 6,845 +0.26(+16.58%)
Mar 18, 2016 1.550 1.550 1.550 1.550 6,000 +0.05(+3.33%)
Mar 16, 2016 1.500 1.500 1.500 0 -0.10(-6.25%)
Mar 11, 2016 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 09, 2016 1.600 1.600 1.600 0 -0.06(-3.61%)
Mar 07, 2016 1.660 1.660 1.660 0 -0.18(-9.83%)
Mar 03, 2016 1.841 1.841 1.841 0 +0.16(+9.32%)
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.