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 (%)
Sep 28, 2012 3.310 3.310 3.310 3.310 190 +0.31(+10.33%)
Sep 21, 2012 3.000 3.000 3.000 0 +0.08(+2.74%)
Sep 17, 2012 2.920 2.920 2.920 0 -0.12(-3.95%)
Sep 14, 2012 3.040 3.040 3.040 3.040 130 +0.27(+9.75%)
Sep 13, 2012 2.770 2.770 2.770 2.770 1,773 +0.19(+7.36%)
Sep 12, 2012 2.580 2.580 2.580 2.580 900 +0.07(+2.79%)
Sep 11, 2012 2.510 2.510 2.510 2.510 900 -0.09(-3.46%)
Sep 10, 2012 2.600 2.600 2.600 2.600 300 +0.16(+6.47%)
Sep 06, 2012 2.442 2.442 2.442 0 -0.35(-12.47%)
Aug 29, 2012 2.790 2.790 2.790 0 -0.02(-0.71%)
Aug 27, 2012 2.810 2.850 2.750 2.810 5,755 -0.15(-5.07%)
Aug 23, 2012 2.960 2.960 2.960 0 +0.15(+5.34%)
Aug 20, 2012 2.810 2.810 2.810 0 -0.07(-2.43%)
Aug 17, 2012 2.880 2.890 2.840 2.880 3,700 +0.08(+2.86%)
Aug 16, 2012 2.800 2.800 2.800 2.800 120 -0.29(-9.39%)
Aug 14, 2012 3.090 3.090 3.090 0 +0.09(+3.00%)
Aug 11, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 10, 2012 2.860 3.000 2.860 3.000 233 +0.18(+6.38%)
Aug 06, 2012 2.820 2.820 2.820 0 +0.11(+4.06%)
Aug 02, 2012 2.710 2.710 2.710 0 -0.09(-3.21%)
Aug 01, 2012 2.560 2.800 2.560 2.800 480 +0.25(+9.80%)
Jul 30, 2012 2.550 2.550 2.550 0 -0.21(-7.61%)
Jul 27, 2012 2.760 2.760 2.760 2.760 1,469 +0.20(+7.81%)
Jul 24, 2012 2.560 2.560 2.560 0 -0.01(-0.39%)
Jul 23, 2012 2.570 2.570 2.570 2.570 1,000 +0.00(+0.00%)
Jul 20, 2012 2.570 2.570 2.570 2.570 100 -0.08(-3.02%)
Jul 19, 2012 2.710 2.710 2.540 2.650 20,350 -0.11(-3.99%)
Jul 17, 2012 2.760 2.760 2.760 0 +0.19(+7.39%)
Jul 16, 2012 2.700 2.700 2.510 2.570 13,769 -0.61(-19.18%)
Jul 11, 2012 3.180 3.180 3.180 0 -0.23(-6.74%)
Jul 10, 2012 3.450 3.450 3.410 3.410 4,776 -0.39(-10.26%)
Jul 06, 2012 3.800 3.800 3.800 0 -0.21(-5.24%)
Jul 03, 2012 4.010 4.010 4.010 0 +0.24(+6.37%)
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.