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 (%)
Sep 28, 2018 3.650 3.650 3.580 3.600 9,100 +0.00(+0.00%)
Sep 27, 2018 3.690 3.690 3.600 3.600 12,344 -0.07(-2.04%)
Sep 26, 2018 3.720 3.740 3.650 3.675 10,694 +0.09(+2.65%)
Sep 25, 2018 3.540 3.630 3.540 3.580 5,340 +0.01(+0.28%)
Sep 24, 2018 3.620 3.620 3.550 3.570 6,997 -0.03(-0.83%)
Sep 21, 2018 3.630 3.640 3.570 3.600 12,000 +0.06(+1.84%)
Sep 20, 2018 3.590 3.590 3.490 3.535 11,385 +0.02(+0.57%)
Sep 19, 2018 3.530 3.550 3.480 3.515 19,638 +0.15(+4.30%)
Sep 18, 2018 3.520 3.520 3.300 3.370 30,160 -0.13(-3.71%)
Sep 17, 2018 3.430 3.530 3.430 3.500 9,980 -0.02(-0.57%)
Sep 14, 2018 3.650 3.650 3.480 3.520 5,900 -0.04(-1.26%)
Sep 13, 2018 3.575 3.630 3.530 3.565 26,570 +0.12(+3.63%)
Sep 12, 2018 3.410 3.440 3.400 3.440 5,862 +0.04(+1.03%)
Sep 11, 2018 3.400 3.413 3.370 3.405 17,032 +0.10(+3.03%)
Sep 10, 2018 3.400 3.400 3.290 3.305 26,537 -0.17(-4.76%)
Sep 07, 2018 3.510 3.510 3.460 3.470 3,200 -0.06(-1.70%)
Sep 06, 2018 3.505 3.530 3.500 3.530 12,251 -0.02(-0.42%)
Sep 05, 2018 3.550 3.610 3.500 3.545 59,337 -0.18(-4.70%)
Sep 04, 2018 3.724 3.740 3.660 3.720 53,517 -0.08(-2.11%)
Aug 31, 2018 3.800 3.800 3.800 0 +0.09(+2.43%)
Aug 30, 2018 3.840 3.840 3.710 3.710 51,851 -0.14(-3.64%)
Aug 29, 2018 3.770 3.850 3.770 3.850 18,953 +0.18(+4.90%)
Aug 28, 2018 3.720 3.720 3.620 3.670 20,256 -0.05(-1.34%)
Aug 27, 2018 3.690 3.780 3.690 3.720 41,482 +0.24(+6.87%)
Aug 24, 2018 3.500 3.523 3.470 3.481 9,400 -0.03(-0.83%)
Aug 23, 2018 3.550 3.575 3.510 3.510 38,987 +0.22(+6.69%)
Aug 22, 2018 3.325 3.325 3.285 3.290 8,505 -0.08(-2.37%)
Aug 21, 2018 3.361 3.370 3.280 3.370 5,764 +0.02(+0.60%)
Aug 20, 2018 3.295 3.350 3.295 3.350 17,224 +0.03(+0.90%)
Aug 17, 2018 3.230 3.320 3.230 3.320 20,200 +0.04(+1.22%)
Aug 16, 2018 3.345 3.345 3.280 3.280 5,007 +0.07(+2.18%)
Aug 15, 2018 3.140 3.210 3.140 3.210 9,615 -0.21(-6.14%)
Aug 14, 2018 3.350 3.420 3.350 3.420 31,992 +0.17(+5.13%)
Aug 13, 2018 3.250 3.280 3.250 3.253 6,244 +0.00(+0.09%)
Aug 10, 2018 3.290 3.290 3.210 3.250 17,000 +0.00(+0.00%)
Aug 09, 2018 3.210 3.275 3.210 3.250 19,552 +0.28(+9.43%)
Aug 08, 2018 3.010 3.010 2.960 2.970 17,346 -0.09(-2.94%)
Aug 07, 2018 3.103 3.105 3.050 3.060 30,466 +0.04(+1.32%)
Aug 06, 2018 3.030 3.080 3.000 3.020 9,634 -0.05(-1.63%)
Aug 03, 2018 3.150 3.150 3.070 3.070 55,200 -0.13(-4.06%)
Aug 02, 2018 3.180 3.230 3.180 3.200 36,349 -0.15(-4.33%)
Aug 01, 2018 3.340 3.390 3.340 3.345 18,544 -0.04(-1.33%)
Jul 31, 2018 3.340 3.420 3.340 3.390 25,194 -0.02(-0.59%)
Jul 30, 2018 3.465 3.465 3.410 3.410 566,298 -0.03(-0.87%)
Jul 27, 2018 3.400 3.440 3.400 3.440 1,520,000 -0.04(-1.15%)
Jul 26, 2018 3.480 3.480 3.410 3.480 1,419,286 -0.15(-4.13%)
Jul 25, 2018 3.680 3.680 3.600 3.630 69,046 -0.08(-2.16%)
Jul 24, 2018 3.800 3.800 3.710 3.710 32,633 -0.08(-2.11%)
Jul 23, 2018 3.820 3.820 3.710 3.790 275,302 +0.01(+0.26%)
Jul 20, 2018 3.800 3.800 3.660 3.780 60,321 -0.17(-4.30%)
Jul 19, 2018 4.000 4.000 3.820 3.950 158,396 -0.10(-2.47%)
Jul 18, 2018 3.990 4.100 3.990 4.050 89,065 -0.23(-5.26%)
Jul 17, 2018 4.210 4.300 4.150 4.275 57,395 +0.12(+3.01%)
Jul 16, 2018 4.120 4.190 3.950 4.150 152,003 +0.45(+12.16%)
Jul 13, 2018 3.600 3.750 3.590 3.700 191,263 -0.05(-1.33%)
Jul 12, 2018 3.775 3.950 3.510 3.750 160,369 +0.55(+17.19%)
Jul 11, 2018 2.820 3.330 2.800 3.200 144,075 +0.19(+6.14%)
Jul 10, 2018 3.000 3.050 2.960 3.015 72,019 -0.17(-5.19%)
Jul 09, 2018 3.200 3.200 3.170 3.180 34,074 -0.05(-1.55%)
Jul 06, 2018 3.200 3.230 3.200 3.230 25,701 +0.11(+3.53%)
Jul 05, 2018 3.150 3.150 3.100 3.120 29,620 -0.13(-4.00%)
Jul 03, 2018 3.250 3.250 3.250 0 +0.30(+10.17%)
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.