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 (%)
Mar 31, 2020 6.285 6.370 6.070 6.075 4,272 +0.12(+2.10%)
Mar 30, 2020 6.010 6.050 5.900 5.950 15,204 -0.05(-0.83%)
Mar 27, 2020 6.300 6.300 6.000 6.000 5,500 -0.38(-5.99%)
Mar 26, 2020 6.300 6.680 6.300 6.383 19,704 -0.10(-1.50%)
Mar 25, 2020 6.105 6.480 6.105 6.480 12,842 +0.58(+9.83%)
Mar 24, 2020 5.765 6.040 5.580 5.900 10,178 +0.58(+11.01%)
Mar 23, 2020 5.440 5.440 5.315 5.315 10,894 +0.04(+0.66%)
Mar 20, 2020 5.800 5.800 5.280 5.280 8,500 -0.35(-6.22%)
Mar 19, 2020 5.410 5.700 5.410 5.630 34,599 +0.58(+11.49%)
Mar 18, 2020 5.270 5.540 5.010 5.050 13,598 -0.74(-12.78%)
Mar 17, 2020 5.950 5.950 5.550 5.790 12,999 -0.05(-0.86%)
Mar 16, 2020 6.000 6.020 5.712 5.840 25,042 -1.94(-24.94%)
Mar 13, 2020 8.370 8.370 7.500 7.780 33,200 +0.53(+7.31%)
Mar 12, 2020 7.560 7.560 7.110 7.250 39,371 -0.61(-7.76%)
Mar 11, 2020 7.910 7.960 7.860 7.860 3,938 -0.26(-3.26%)
Mar 10, 2020 7.820 8.440 7.820 8.125 22,977 +0.33(+4.30%)
Mar 09, 2020 7.990 7.990 7.630 7.790 20,665 -0.35(-4.30%)
Mar 06, 2020 8.070 8.210 8.060 8.140 18,200 +0.07(+0.80%)
Mar 05, 2020 8.340 8.340 8.075 8.075 12,516 -0.48(-5.56%)
Mar 04, 2020 8.489 8.560 8.400 8.550 23,262 -0.02(-0.23%)
Mar 03, 2020 8.530 8.670 8.475 8.570 18,365 -0.28(-3.16%)
Mar 02, 2020 8.755 8.850 8.690 8.850 55,917 +0.68(+8.32%)
Feb 28, 2020 7.930 8.170 7.930 8.170 59,600 -0.26(-3.08%)
Feb 27, 2020 8.550 8.620 8.380 8.430 52,535 -0.12(-1.46%)
Feb 26, 2020 8.540 8.680 8.500 8.555 7,932 -0.22(-2.56%)
Feb 25, 2020 8.850 8.920 8.740 8.780 26,730 +0.00(+0.00%)
Feb 24, 2020 8.765 8.860 8.650 8.780 39,232 +0.64(+7.86%)
Feb 21, 2020 8.050 8.300 8.050 8.140 17,000 -0.02(-0.29%)
Feb 20, 2020 8.140 8.220 8.100 8.164 8,842 +0.21(+2.69%)
Feb 19, 2020 7.960 8.084 7.950 7.950 19,677 -0.31(-3.75%)
Feb 18, 2020 8.110 8.320 8.110 8.260 21,431 +1.01(+13.93%)
Feb 14, 2020 7.272 7.380 7.250 7.250 12,500 -0.11(-1.43%)
Feb 13, 2020 7.330 7.400 7.309 7.355 4,584 +0.07(+0.95%)
Feb 12, 2020 7.200 7.290 7.200 7.285 7,322 +0.13(+1.80%)
Feb 11, 2020 7.310 7.310 7.090 7.157 11,706 -0.10(-1.43%)
Feb 10, 2020 7.250 7.260 7.240 7.260 6,337 +0.19(+2.69%)
Feb 07, 2020 7.100 7.100 7.070 7.070 7,400 -0.01(-0.14%)
Feb 06, 2020 7.142 7.142 7.080 7.080 17,749 +0.12(+1.80%)
Feb 05, 2020 7.061 7.100 6.910 6.955 5,714 +0.00(+0.07%)
Feb 04, 2020 6.882 7.020 6.870 6.950 13,129 +0.35(+5.29%)
Feb 03, 2020 6.550 6.670 6.550 6.601 14,204 +0.17(+2.69%)
Jan 31, 2020 6.450 6.450 6.390 6.428 23,200 -0.02(-0.34%)
Jan 30, 2020 6.529 6.580 6.410 6.450 21,530 -0.64(-9.03%)
Jan 29, 2020 7.015 7.090 6.950 7.090 4,257 +0.24(+3.50%)
Jan 28, 2020 6.850 6.850 6.765 6.850 34,166 +0.12(+1.78%)
Jan 27, 2020 6.690 6.820 6.690 6.730 18,671 -0.37(-5.16%)
Jan 24, 2020 7.180 7.190 7.030 7.096 17,700 -0.08(-1.17%)
Jan 23, 2020 7.320 7.320 7.070 7.180 33,482 -0.22(-2.97%)
Jan 22, 2020 7.500 7.500 7.330 7.400 26,717 +0.23(+3.14%)
Jan 21, 2020 7.250 7.250 7.150 7.175 15,299 -0.29(-3.82%)
Jan 17, 2020 7.415 7.560 7.415 7.460 17,200 +0.36(+5.07%)
Jan 16, 2020 7.140 7.140 7.000 7.100 8,489 +0.15(+2.16%)
Jan 15, 2020 6.950 6.950 6.870 6.950 2,607 +0.07(+0.94%)
Jan 14, 2020 7.080 7.080 6.850 6.885 17,881 -0.21(-3.03%)
Jan 13, 2020 7.070 7.100 7.000 7.100 27,633 +0.20(+2.90%)
Jan 10, 2020 6.870 6.960 6.870 6.900 4,800 +0.12(+1.85%)
Jan 09, 2020 6.800 6.800 6.730 6.775 5,653 +0.28(+4.23%)
Jan 08, 2020 6.380 6.500 6.380 6.500 12,168 -0.02(-0.31%)
Jan 07, 2020 6.650 6.650 6.510 6.520 4,696 -0.13(-1.95%)
Jan 06, 2020 6.630 6.650 6.570 6.650 22,925 +0.21(+3.26%)
Jan 03, 2020 6.570 6.570 6.420 6.440 7,500 +0.15(+2.38%)
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.