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 (%)
May 31, 2016 2.620 2.620 2.620 17 +0.04(+1.55%)
May 27, 2016 2.580 2.580 2.580 0 +0.11(+4.45%)
May 24, 2016 2.470 2.470 2.470 0 -0.02(-0.80%)
May 20, 2016 2.490 2.490 2.490 0 +0.04(+1.63%)
May 19, 2016 2.450 2.450 2.450 2.450 254 -0.09(-3.54%)
May 16, 2016 2.540 2.540 2.540 0 -0.04(-1.55%)
May 13, 2016 2.580 2.580 2.580 2.580 200 -0.07(-2.64%)
May 12, 2016 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
May 10, 2016 2.650 2.650 2.650 0 -0.08(-2.93%)
May 06, 2016 2.730 2.730 2.730 0 -0.31(-10.20%)
May 05, 2016 3.070 3.070 3.040 3.040 1,133 -0.04(-1.39%)
Apr 28, 2016 3.083 3.083 3.083 0 -0.18(-5.43%)
Apr 26, 2016 3.260 3.260 3.260 0 +0.18(+6.00%)
Apr 20, 2016 3.075 3.075 3.075 0 +0.00(+0.11%)
Apr 12, 2016 3.072 3.072 3.072 0 -0.15(-4.60%)
Apr 11, 2016 3.220 3.220 3.220 3.220 1,485 +0.02(+0.63%)
Apr 08, 2016 3.240 3.240 3.200 3.200 2,034 +0.00(+0.00%)
Apr 06, 2016 3.200 3.200 3.200 0 -0.20(-5.88%)
Apr 05, 2016 3.400 3.400 3.400 3.400 250 -0.03(-0.87%)
Apr 04, 2016 3.484 3.484 3.430 3.430 1,200 -0.22(-6.03%)
Apr 01, 2016 3.650 3.650 3.650 3.650 313 +0.22(+6.41%)
Mar 23, 2016 3.430 3.430 3.430 0 -0.04(-1.17%)
Mar 21, 2016 3.470 3.470 3.470 0 -0.44(-11.24%)
Mar 16, 2016 3.910 3.910 3.910 0 -0.19(-4.63%)
Mar 10, 2016 4.100 4.100 4.100 0 +0.58(+16.48%)
Mar 07, 2016 3.520 3.520 3.520 0 +0.08(+2.33%)
Mar 03, 2016 3.440 3.440 3.440 0 -0.06(-1.71%)
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.