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

Zte Corp (OP: ZTCOY )

N/A 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 (%)
Nov 25, 2013 4.532 4.532 4.532 0 +0.14(+3.23%)
Nov 18, 2013 4.390 4.390 4.390 4.390 0 +0.28(+6.72%)
Nov 13, 2013 4.114 4.114 4.114 0 -0.06(-1.35%)
Nov 12, 2013 4.190 4.190 4.170 4.170 1,900 -0.03(-0.71%)
Nov 08, 2013 4.200 4.200 4.200 0 -0.22(-4.98%)
Nov 07, 2013 4.420 4.420 4.420 4.420 200 +0.12(+2.79%)
Nov 01, 2013 4.300 4.300 4.300 0 +0.02(+0.54%)
Oct 31, 2013 4.277 4.277 4.277 4.277 150 +0.07(+1.70%)
Oct 29, 2013 4.205 4.205 4.205 0 -0.00(-0.11%)
Oct 24, 2013 4.210 4.210 4.210 0 -0.19(-4.32%)
Oct 23, 2013 4.462 4.470 4.400 4.400 2,300 -0.35(-7.37%)
Oct 22, 2013 4.750 4.750 4.750 4.750 2,000 +0.15(+3.26%)
Oct 21, 2013 4.590 4.600 4.590 4.600 3,785 +0.15(+3.37%)
Oct 17, 2013 4.450 4.450 4.450 0 +0.08(+1.83%)
Oct 15, 2013 4.370 4.370 4.370 0 -0.13(-2.89%)
Oct 14, 2013 4.520 4.520 4.500 4.500 3,500 +0.08(+1.81%)
Oct 10, 2013 4.420 4.420 4.420 0 -0.01(-0.23%)
Oct 08, 2013 4.430 4.430 4.430 0 +0.02(+0.44%)
Oct 04, 2013 4.410 4.410 4.410 0 +0.01(+0.24%)
Oct 03, 2013 4.320 4.400 4.320 4.400 6,000 +0.15(+3.53%)
Oct 02, 2013 4.162 4.250 4.150 4.250 3,200 +0.16(+3.91%)
Oct 01, 2013 4.060 4.090 4.060 4.090 1,550 +0.05(+1.24%)
Sep 27, 2013 4.080 4.080 4.010 4.040 4,336 -0.10(-2.42%)
Sep 26, 2013 4.140 4.140 4.140 4.140 200 +0.01(+0.24%)
Sep 25, 2013 4.150 4.150 4.130 4.130 448 +0.13(+3.25%)
Sep 24, 2013 4.000 4.010 4.000 4.000 10,520 +0.13(+3.36%)
Sep 23, 2013 3.850 3.870 3.850 3.870 5,650 +0.12(+3.20%)
Sep 11, 2013 3.750 3.750 3.750 0 -0.04(-1.06%)
Sep 10, 2013 3.790 3.790 3.790 3.790 4,230 -0.07(-1.81%)
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.