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 (%)
Jun 28, 2019 5.650 5.720 5.650 5.700 51,200 -0.12(-2.06%)
Jun 27, 2019 5.830 5.830 5.800 5.820 5,545 +0.26(+4.68%)
Jun 26, 2019 5.600 5.600 5.550 5.560 17,849 +0.11(+2.11%)
Jun 25, 2019 5.530 5.530 5.420 5.445 8,144 -0.12(-2.24%)
Jun 24, 2019 5.560 5.570 5.560 5.570 1,782 +0.01(+0.25%)
Jun 21, 2019 5.570 5.620 5.520 5.556 2,100 -0.13(-2.36%)
Jun 20, 2019 5.690 5.700 5.670 5.690 40,270 +0.20(+3.55%)
Jun 19, 2019 5.500 5.500 5.460 5.495 61,204 +0.25(+4.87%)
Jun 18, 2019 5.090 5.298 5.090 5.240 57,253 +0.15(+2.95%)
Jun 17, 2019 5.095 5.100 5.060 5.090 11,340 -0.08(-1.55%)
Jun 14, 2019 5.225 5.240 5.170 5.170 600 -0.26(-4.81%)
Jun 13, 2019 5.380 5.431 5.380 5.431 1,765 +0.10(+1.89%)
Jun 12, 2019 5.345 5.345 5.330 5.330 883 -0.20(-3.62%)
Jun 11, 2019 5.530 5.530 5.510 5.530 15,750 +0.11(+1.94%)
Jun 10, 2019 5.400 5.480 5.390 5.425 18,441 +0.29(+5.54%)
Jun 07, 2019 5.150 5.170 5.090 5.140 5,400 +0.06(+1.18%)
Jun 06, 2019 5.050 5.080 5.020 5.080 7,713 -0.22(-4.15%)
Jun 05, 2019 5.380 5.380 5.300 5.300 2,739 +0.13(+2.51%)
Jun 04, 2019 5.135 5.170 5.090 5.170 10,976 +0.06(+1.17%)
Jun 03, 2019 5.150 5.150 5.100 5.110 66,132 +0.35(+7.35%)
May 31, 2019 4.800 4.800 4.700 4.760 5,200 -0.08(-1.55%)
May 30, 2019 4.890 4.890 4.820 4.835 2,726 -0.26(-5.20%)
May 29, 2019 5.060 5.130 5.060 5.100 16,108 +0.10(+2.10%)
May 28, 2019 4.980 5.090 4.980 4.995 118,113 +0.20(+4.06%)
May 24, 2019 4.855 4.860 4.790 4.800 19,900 -0.06(-1.23%)
May 23, 2019 4.850 4.900 4.850 4.860 24,877 -0.31(-6.00%)
May 22, 2019 5.180 5.210 5.170 5.170 22,027 +0.09(+1.77%)
May 21, 2019 5.140 5.140 5.030 5.080 29,557 +0.19(+3.87%)
May 20, 2019 4.995 4.995 4.850 4.891 41,059 -0.09(-1.80%)
May 17, 2019 4.990 5.000 4.940 4.980 44,500 -0.51(-9.37%)
May 16, 2019 5.470 5.495 5.450 5.495 30,174 -0.31(-5.42%)
May 15, 2019 5.650 5.820 5.650 5.810 22,498 +0.18(+3.29%)
May 14, 2019 5.520 5.630 5.520 5.625 3,265 +0.08(+1.35%)
May 13, 2019 5.617 5.660 5.550 5.550 43,542 -0.26(-4.48%)
May 10, 2019 5.700 5.810 5.700 5.810 11,200 +0.16(+2.83%)
May 09, 2019 5.660 5.670 5.510 5.650 43,049 -0.18(-3.09%)
May 08, 2019 5.790 5.880 5.780 5.830 69,258 -0.08(-1.35%)
May 07, 2019 5.870 5.980 5.750 5.910 59,484 -0.02(-0.34%)
May 06, 2019 5.790 5.950 5.790 5.930 76,206 -0.58(-8.84%)
May 03, 2019 6.520 6.540 6.480 6.505 4,200 +0.13(+2.12%)
May 02, 2019 6.310 6.370 6.310 6.370 2,453 +0.08(+1.27%)
May 01, 2019 6.350 6.350 6.290 6.290 1,654 +0.00(+0.00%)
Apr 30, 2019 6.190 6.320 6.190 6.290 4,067 -0.19(-2.90%)
Apr 29, 2019 6.475 6.550 6.470 6.478 9,135 -0.15(-2.29%)
Apr 26, 2019 6.630 6.670 6.600 6.630 16,800 +0.11(+1.69%)
Apr 25, 2019 6.700 6.700 6.440 6.520 14,733 -0.25(-3.69%)
Apr 24, 2019 6.710 6.800 6.710 6.770 4,993 -0.03(-0.44%)
Apr 23, 2019 6.720 6.860 6.720 6.800 8,422 +0.04(+0.59%)
Apr 22, 2019 6.820 6.820 6.690 6.760 15,057 -0.02(-0.29%)
Apr 18, 2019 6.740 6.820 6.740 6.780 59,300 +0.18(+2.73%)
Apr 17, 2019 6.710 6.710 6.550 6.600 19,510 +0.05(+0.76%)
Apr 16, 2019 6.490 6.600 6.490 6.550 27,811 +0.45(+7.38%)
Apr 15, 2019 6.180 6.180 6.060 6.100 12,075 -0.13(-2.01%)
Apr 12, 2019 6.280 6.280 6.220 6.225 16,900 +0.07(+1.22%)
Apr 11, 2019 6.270 6.270 6.150 6.150 9,650 -0.25(-3.91%)
Apr 10, 2019 6.370 6.410 6.340 6.400 26,161 +0.17(+2.65%)
Apr 09, 2019 6.210 6.275 6.210 6.235 17,266 +0.26(+4.35%)
Apr 08, 2019 5.890 6.030 5.890 5.975 2,677 -0.12(-2.05%)
Apr 05, 2019 6.090 6.140 6.090 6.100 14,500 +0.05(+0.83%)
Apr 04, 2019 6.110 6.110 6.050 6.050 12,334 -0.05(-0.82%)
Apr 03, 2019 6.190 6.190 6.030 6.100 8,809 +0.05(+0.83%)
Apr 02, 2019 6.085 6.085 6.030 6.050 7,450 -0.03(-0.49%)
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.