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 (%)
Dec 31, 2019 6.150 6.150 6.000 6.040 12,100 +0.18(+3.07%)
Dec 30, 2019 5.940 5.940 5.860 5.860 1,883 -0.05(-0.85%)
Dec 27, 2019 6.040 6.040 5.910 5.910 35,600 +0.03(+0.51%)
Dec 26, 2019 5.800 5.880 5.800 5.880 4,542 +0.06(+1.03%)
Dec 24, 2019 5.850 5.850 5.820 5.820 3,500 +0.06(+1.11%)
Dec 23, 2019 5.650 5.860 5.650 5.756 5,942 -0.04(-0.76%)
Dec 20, 2019 5.830 5.830 5.800 5.800 1,100 -0.07(-1.26%)
Dec 19, 2019 5.868 5.874 5.860 5.874 1,113 -0.11(-1.77%)
Dec 18, 2019 5.980 6.010 5.980 5.980 5,185 +0.09(+1.46%)
Dec 17, 2019 5.915 5.915 5.890 5.894 3,432 -0.05(-0.77%)
Dec 16, 2019 5.930 6.010 5.930 5.940 11,824 +0.22(+3.85%)
Dec 13, 2019 5.730 5.760 5.720 5.720 9,100 -0.06(-1.04%)
Dec 12, 2019 5.590 5.780 5.590 5.780 4,709 +0.12(+2.12%)
Dec 11, 2019 5.660 5.660 5.610 5.660 7,035 -0.01(-0.15%)
Dec 10, 2019 5.625 5.668 5.600 5.668 15,757 +0.21(+3.76%)
Dec 09, 2019 5.525 5.550 5.463 5.463 5,628 -0.06(-1.03%)
Dec 06, 2019 5.500 5.580 5.500 5.520 5,600 +0.07(+1.28%)
Dec 05, 2019 5.468 5.468 5.420 5.450 4,530 +0.11(+1.96%)
Dec 04, 2019 5.310 5.390 5.310 5.345 10,551 +0.17(+3.29%)
Dec 03, 2019 5.190 5.190 5.154 5.175 1,201 -0.07(-1.28%)
Dec 02, 2019 5.320 5.320 5.210 5.242 8,536 -0.05(-0.91%)
Nov 29, 2019 5.315 5.315 5.290 5.290 900 +0.02(+0.38%)
Nov 27, 2019 5.325 5.325 5.270 5.270 600 +0.02(+0.38%)
Nov 26, 2019 5.270 5.270 5.240 5.250 2,135 -0.03(-0.57%)
Nov 25, 2019 5.230 5.310 5.230 5.280 8,322 -0.07(-1.31%)
Nov 22, 2019 5.385 5.395 5.350 5.350 1,300 -0.16(-2.84%)
Nov 21, 2019 5.500 5.506 5.498 5.506 2,087 +0.03(+0.48%)
Nov 20, 2019 5.535 5.535 5.480 5.480 1,801 -0.06(-1.08%)
Nov 19, 2019 5.690 5.690 5.540 5.540 3,590 +0.06(+1.09%)
Nov 18, 2019 5.490 5.490 5.460 5.480 3,265 -0.02(-0.36%)
Nov 15, 2019 5.520 5.530 5.492 5.500 1,200 -0.13(-2.31%)
Nov 14, 2019 5.630 5.630 5.630 5.630 419 +0.08(+1.44%)
Nov 13, 2019 5.560 5.560 5.550 5.550 4,443 -0.05(-0.89%)
Nov 12, 2019 5.680 5.680 5.600 5.600 1,113 -0.05(-0.88%)
Nov 11, 2019 5.720 5.720 5.590 5.650 8,303 -0.21(-3.67%)
Nov 08, 2019 5.980 5.980 5.850 5.865 6,000 -0.02(-0.42%)
Nov 07, 2019 5.945 5.980 5.890 5.890 7,005 +0.06(+1.03%)
Nov 06, 2019 5.910 5.910 5.700 5.830 10,300 -0.18(-3.00%)
Nov 05, 2019 6.000 6.040 6.000 6.010 19,181 +0.03(+0.54%)
Nov 04, 2019 6.070 6.070 5.960 5.978 15,295 +0.19(+3.34%)
Nov 01, 2019 5.760 5.800 5.730 5.785 26,800 +0.29(+5.18%)
Oct 31, 2019 5.450 5.560 5.450 5.500 3,958 +0.03(+0.55%)
Oct 30, 2019 5.480 5.486 5.460 5.470 5,200 -0.17(-3.01%)
Oct 29, 2019 5.430 5.650 5.430 5.640 16,948 +0.13(+2.36%)
Oct 28, 2019 5.500 5.510 5.430 5.510 42,524 +0.06(+1.06%)
Oct 25, 2019 5.310 5.452 5.310 5.452 12,700 +0.18(+3.45%)
Oct 24, 2019 5.290 5.290 5.270 5.270 584 -0.02(-0.38%)
Oct 23, 2019 5.300 5.300 5.290 5.290 3,592 +0.01(+0.28%)
Oct 22, 2019 5.290 5.300 5.250 5.275 6,332 -0.01(-0.28%)
Oct 21, 2019 5.250 5.320 5.250 5.290 4,862 +0.06(+1.15%)
Oct 18, 2019 5.150 5.305 5.150 5.230 4,000 -0.00(-0.10%)
Oct 17, 2019 5.220 5.235 5.220 5.235 784 +0.00(+0.09%)
Oct 16, 2019 5.250 5.250 5.230 5.230 3,111 -0.12(-2.24%)
Oct 15, 2019 5.340 5.350 5.340 5.350 3,450 +0.00(+0.00%)
Oct 14, 2019 5.347 5.360 5.347 5.350 3,243 -0.23(-4.12%)
Oct 11, 2019 5.579 5.593 5.530 5.580 1,600 +0.01(+0.27%)
Oct 10, 2019 5.600 5.600 5.565 5.565 10,588 +0.30(+5.60%)
Oct 09, 2019 5.270 5.270 5.270 5.270 507 +0.07(+1.42%)
Oct 08, 2019 5.200 5.235 5.196 5.196 3,350 -0.14(-2.58%)
Oct 07, 2019 5.370 5.400 5.333 5.333 2,532 +0.00(+0.07%)
Oct 04, 2019 5.320 5.330 5.320 5.330 5,100 -0.06(-1.11%)
Oct 03, 2019 5.320 5.390 5.250 5.390 1,565 +0.17(+3.26%)
Oct 02, 2019 5.231 5.231 5.220 5.220 2,109 +0.00(+0.10%)
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.