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

Zte Corp (OP: ZTCOF )

2.000 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 5, 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 26, 2022 2.125 0 +0.06(+2.78%)
May 20, 2022 2.067 52 +0.04(+1.84%)
May 18, 2022 2.030 0 -0.04(-2.05%)
May 17, 2022 2.072 2.072 2.072 2.072 300 +0.18(+9.66%)
May 12, 2022 1.890 13 -0.04(-2.07%)
May 10, 2022 1.930 0 +0.09(+4.89%)
May 09, 2022 1.840 1.920 1.840 1.840 623 -0.16(-8.00%)
May 06, 2022 2.000 2.000 2.000 2.000 3,000 -0.10(-4.53%)
May 05, 2022 2.095 2.095 2.095 2.095 200 -0.05(-2.56%)
May 03, 2022 2.150 50 +0.22(+11.69%)
Apr 28, 2022 1.925 59 -0.08(-4.23%)
Apr 26, 2022 2.010 0 +0.08(+4.15%)
Apr 25, 2022 1.930 1.930 1.930 1.930 500 -0.07(-3.50%)
Apr 22, 2022 2.000 2.000 2.000 2.000 150 +0.05(+2.56%)
Apr 18, 2022 1.950 0 +0.01(+0.78%)
Apr 13, 2022 1.935 3 +0.07(+4.03%)
Apr 11, 2022 1.860 10 -0.07(-3.63%)
Apr 08, 2022 1.995 1.995 1.930 1.930 2,000 -0.06(-3.01%)
Apr 06, 2022 1.990 0 -0.07(-3.58%)
Apr 04, 2022 2.064 0 +0.06(+3.20%)
Mar 31, 2022 2.000 0 -0.17(-7.83%)
Mar 30, 2022 2.170 2.170 2.170 2.170 62,007 +0.01(+0.46%)
Mar 25, 2022 2.160 2 -0.14(-6.09%)
Mar 24, 2022 2.150 2.300 2.150 2.300 2,600 -0.12(-5.15%)
Mar 23, 2022 2.480 2.480 2.349 2.425 9,323 +0.42(+21.25%)
Mar 22, 2022 1.995 2.000 1.995 2.000 3,145 +0.11(+5.81%)
Mar 21, 2022 1.890 1.955 1.890 1.890 64,000 -0.01(-0.52%)
Mar 17, 2022 1.900 50 +0.00(+0.26%)
Mar 16, 2022 1.895 1.895 1.895 1.895 400 +0.19(+11.14%)
Mar 15, 2022 1.705 1.750 1.705 1.705 1,303 -0.13(-7.08%)
Mar 14, 2022 1.870 1.900 1.835 1.835 12,366 -0.17(-8.25%)
Mar 11, 2022 2.000 2.000 2.000 2.000 1,000 -0.04(-1.96%)
Mar 09, 2022 2.040 0 +0.04(+2.00%)
Mar 08, 2022 2.000 2.000 2.000 2.000 350 -0.11(-5.21%)
Mar 07, 2022 2.110 2.110 2.000 2.110 3,610 -0.19(-8.26%)
Mar 04, 2022 2.300 2.300 2.300 2.300 5,262 -0.05(-2.13%)
Mar 03, 2022 2.350 2.350 2.350 2.350 1,100 -0.03(-1.26%)
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.