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 30, 2019 5.250 5.250 5.230 5.230 3,233 -0.02(-0.38%)
Sep 27, 2019 5.320 5.320 5.250 5.250 1,700 -0.03(-0.63%)
Sep 26, 2019 5.210 5.390 5.210 5.284 15,904 -0.13(-2.41%)
Sep 25, 2019 5.430 5.430 5.350 5.414 820 -0.05(-0.84%)
Sep 24, 2019 5.440 5.460 5.440 5.460 1,747 +0.05(+0.92%)
Sep 23, 2019 5.400 5.410 5.350 5.410 2,016 -0.14(-2.52%)
Sep 20, 2019 5.640 5.640 5.500 5.550 5,400 -0.03(-0.54%)
Sep 19, 2019 5.601 5.636 5.580 5.580 4,302 +0.09(+1.64%)
Sep 18, 2019 5.440 5.540 5.440 5.490 9,274 -0.04(-0.70%)
Sep 17, 2019 5.530 5.560 5.450 5.529 5,130 -0.21(-3.68%)
Sep 16, 2019 5.685 5.760 5.600 5.740 10,022 -0.06(-1.03%)
Sep 13, 2019 5.768 5.810 5.765 5.800 3,300 +0.00(+0.00%)
Sep 12, 2019 5.750 5.950 5.750 5.800 15,875 +0.10(+1.75%)
Sep 11, 2019 5.640 5.810 5.640 5.700 3,756 -0.16(-2.73%)
Sep 10, 2019 5.940 5.940 5.845 5.860 1,677 -0.08(-1.35%)
Sep 09, 2019 5.900 5.940 5.900 5.940 21,676 +0.56(+10.41%)
Sep 06, 2019 5.390 5.390 5.368 5.380 1,500 +0.44(+8.91%)
Sep 05, 2019 4.939 4.965 4.935 4.940 2,834 +0.12(+2.45%)
Sep 04, 2019 4.820 4.830 4.800 4.822 8,822 -0.11(-2.15%)
Sep 03, 2019 4.890 4.930 4.880 4.928 3,723 -0.00(-0.04%)
Aug 30, 2019 4.960 4.960 4.900 4.930 4,200 -0.06(-1.20%)
Aug 29, 2019 5.000 5.010 4.990 4.990 6,997 -0.09(-1.77%)
Aug 28, 2019 5.100 5.100 5.010 5.080 11,316 +0.01(+0.20%)
Aug 27, 2019 5.000 5.130 5.000 5.070 4,832 +0.09(+1.81%)
Aug 26, 2019 5.080 5.080 4.980 4.980 8,970 -0.03(-0.60%)
Aug 23, 2019 5.020 5.070 5.010 5.010 9,900 -0.21(-4.02%)
Aug 22, 2019 5.110 5.220 5.110 5.220 912 -0.06(-1.04%)
Aug 21, 2019 5.170 5.300 5.170 5.275 6,072 +0.37(+7.46%)
Aug 20, 2019 4.970 4.970 4.880 4.909 5,730 -0.11(-2.11%)
Aug 19, 2019 4.960 5.040 4.960 5.015 10,572 +0.31(+6.70%)
Aug 16, 2019 4.670 4.760 4.660 4.700 14,900 +0.04(+0.86%)
Aug 15, 2019 4.720 4.720 4.620 4.660 14,464 -0.23(-4.70%)
Aug 14, 2019 4.960 4.960 4.880 4.890 6,668 -0.14(-2.78%)
Aug 13, 2019 4.990 5.060 4.990 5.030 7,751 +0.07(+1.43%)
Aug 12, 2019 5.130 5.130 4.920 4.959 4,860 -0.05(-1.02%)
Aug 09, 2019 5.065 5.065 4.990 5.010 12,600 -0.56(-10.05%)
Aug 08, 2019 5.580 5.580 5.570 5.570 691 +0.23(+4.31%)
Aug 07, 2019 5.280 5.350 5.250 5.340 12,522 -0.16(-2.82%)
Aug 06, 2019 5.480 5.570 5.460 5.495 6,911 +0.20(+3.68%)
Aug 05, 2019 5.422 5.422 5.300 5.300 18,686 -0.36(-6.36%)
Aug 02, 2019 5.614 5.670 5.614 5.660 5,000 -0.11(-1.87%)
Aug 01, 2019 6.016 6.030 5.730 5.768 20,358 -0.22(-3.71%)
Jul 31, 2019 6.000 6.090 5.830 5.990 20,258 -0.15(-2.44%)
Jul 30, 2019 6.176 6.176 6.090 6.140 33,885 -0.06(-0.97%)
Jul 29, 2019 6.150 6.215 6.150 6.200 4,825 +0.00(+0.00%)
Jul 26, 2019 6.200 6.220 6.190 6.200 9,100 +0.00(+0.00%)
Jul 25, 2019 6.248 6.248 6.180 6.200 7,935 +0.24(+4.03%)
Jul 24, 2019 6.000 6.000 5.960 5.960 11,341 +0.11(+1.88%)
Jul 23, 2019 5.810 5.860 5.800 5.850 6,080 +0.17(+2.99%)
Jul 22, 2019 5.707 5.760 5.680 5.680 6,337 -0.01(-0.18%)
Jul 19, 2019 5.670 5.690 5.670 5.690 400 +0.01(+0.09%)
Jul 18, 2019 5.700 5.700 5.640 5.685 8,807 -0.08(-1.47%)
Jul 17, 2019 5.790 5.790 5.740 5.770 3,992 -0.07(-1.20%)
Jul 16, 2019 5.885 5.885 5.840 5.840 3,326 -0.02(-0.26%)
Jul 15, 2019 5.880 5.880 5.840 5.855 2,393 +0.04(+0.60%)
Jul 12, 2019 5.850 5.850 5.790 5.820 5,800 +0.02(+0.34%)
Jul 11, 2019 5.820 5.820 5.800 5.800 6,595 -0.03(-0.43%)
Jul 10, 2019 5.890 5.890 5.794 5.825 6,624 +0.15(+2.55%)
Jul 09, 2019 5.700 5.700 5.640 5.680 30,685 -0.05(-0.87%)
Jul 08, 2019 5.765 5.870 5.730 5.730 21,761 -0.07(-1.21%)
Jul 05, 2019 5.900 5.900 5.740 5.800 10,800 +0.01(+0.17%)
Jul 03, 2019 5.880 5.880 5.760 5.790 7,500 -0.15(-2.53%)
Jul 02, 2019 5.915 5.950 5.880 5.940 24,970 +0.04(+0.68%)
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.