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 (%)
Oct 31, 2011 5.870 5.870 5.870 5.870 200 +0.19(+3.35%)
Oct 27, 2011 5.680 5.680 5.680 0 +0.54(+10.51%)
Oct 24, 2011 5.140 5.140 5.140 0 +0.14(+2.80%)
Oct 20, 2011 5.000 5.000 5.000 5.000 0 -0.49(-8.93%)
Oct 18, 2011 5.490 5.490 5.490 5.490 0 -0.03(-0.54%)
Oct 17, 2011 5.520 5.520 5.520 5.520 200 +0.01(+0.18%)
Oct 13, 2011 5.510 5.510 5.510 5.510 0 +0.11(+2.04%)
Oct 12, 2011 5.450 5.450 5.400 5.400 28,040 +0.20(+3.85%)
Oct 11, 2011 5.310 5.310 5.160 5.200 454,120 -0.21(-3.88%)
Oct 10, 2011 5.680 5.680 5.410 5.410 855 +0.24(+4.64%)
Oct 06, 2011 5.170 5.170 5.170 0 +0.18(+3.61%)
Oct 05, 2011 4.990 4.990 4.990 4.990 594 -0.28(-5.31%)
Oct 03, 2011 5.270 5.270 5.270 5.270 0 -0.01(-0.11%)
Sep 27, 2011 5.276 5.276 5.276 5.276 0 -0.02(-0.45%)
Sep 26, 2011 5.300 5.300 5.300 5.300 1,000 +0.04(+0.76%)
Sep 23, 2011 5.260 5.260 5.260 5.260 500 +0.27(+5.41%)
Sep 22, 2011 4.990 4.990 4.990 4.990 2,400 -0.40(-7.42%)
Sep 16, 2011 5.390 5.390 5.390 0 +0.30(+5.89%)
Sep 12, 2011 5.090 5.090 5.090 5.090 0 -0.72(-12.43%)
Sep 01, 2011 5.812 5.812 5.812 0 +0.21(+3.79%)
Aug 31, 2011 5.600 5.600 5.600 5.600 600 +0.40(+7.69%)
Aug 30, 2011 5.200 5.200 5.200 5.200 500 +0.22(+4.42%)
Aug 26, 2011 4.980 4.980 4.980 0 +0.13(+2.68%)
Aug 25, 2011 4.850 4.850 4.850 4.850 200 +0.17(+3.63%)
Aug 22, 2011 4.680 4.680 4.680 0 +0.18(+4.00%)
Aug 19, 2011 4.400 4.600 4.400 4.500 11,664 -0.03(-0.66%)
Aug 18, 2011 4.530 4.530 4.530 4.530 480 -0.45(-9.04%)
Aug 17, 2011 4.770 4.990 4.770 4.980 1,171 +0.13(+2.68%)
Aug 15, 2011 4.850 4.850 4.850 0 +0.30(+6.59%)
Aug 12, 2011 4.600 4.600 4.550 4.550 2,910 -0.33(-6.76%)
Aug 11, 2011 4.800 4.880 4.600 4.880 6,080 -0.10(-2.01%)
Aug 09, 2011 4.980 4.980 4.980 4.980 0 +0.08(+1.63%)
Aug 08, 2011 5.270 5.270 4.900 4.900 16,700 -0.40(-7.55%)
Aug 05, 2011 5.300 5.300 5.300 5.300 300 -0.52(-8.93%)
Aug 03, 2011 5.820 5.820 5.820 0 -0.18(-3.00%)
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.