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, 2020 4.950 4.950 4.950 17,799 -0.06(-1.21%)
Dec 30, 2020 5.070 5.150 4.940 5.010 17,799 +0.02(+0.40%)
Dec 29, 2020 5.030 5.030 4.930 4.990 37,084 +0.34(+7.32%)
Dec 28, 2020 4.760 4.760 4.600 4.649 8,322 -0.05(-1.07%)
Dec 24, 2020 4.700 4.700 4.690 4.700 1,000 +0.02(+0.43%)
Dec 23, 2020 4.700 4.700 4.650 4.680 24,497 -0.06(-1.26%)
Dec 22, 2020 4.720 4.750 4.700 4.739 3,572 -0.04(-0.85%)
Dec 21, 2020 4.795 4.800 4.745 4.780 6,908 -0.20(-4.02%)
Dec 18, 2020 4.940 4.989 4.940 4.980 3,700 +0.15(+3.10%)
Dec 17, 2020 4.800 4.850 4.800 4.830 2,136 +0.00(+0.01%)
Dec 16, 2020 4.860 4.860 4.810 4.830 7,979 +0.06(+1.26%)
Dec 15, 2020 4.700 4.950 4.700 4.770 4,935 -0.03(-0.63%)
Dec 14, 2020 4.810 4.825 4.800 4.800 4,381 +0.00(+0.00%)
Dec 11, 2020 4.790 4.820 4.741 4.800 2,200 -0.03(-0.62%)
Dec 10, 2020 4.890 4.920 4.830 4.830 3,237 -0.07(-1.43%)
Dec 09, 2020 5.000 5.035 4.900 4.900 9,714 -0.10(-2.00%)
Dec 08, 2020 5.000 5.020 5.000 5.000 7,011 -0.03(-0.60%)
Dec 07, 2020 5.190 5.190 5.020 5.030 4,482 -0.03(-0.59%)
Dec 04, 2020 5.105 5.105 5.040 5.060 20,700 -0.05(-0.98%)
Dec 03, 2020 5.080 5.330 5.080 5.110 12,980 +0.01(+0.20%)
Dec 02, 2020 5.061 5.180 5.060 5.100 22,545 -0.08(-1.54%)
Dec 01, 2020 5.140 5.200 5.140 5.180 7,440 +0.10(+1.97%)
Nov 30, 2020 5.290 5.290 5.080 5.080 4,981 -0.18(-3.42%)
Nov 27, 2020 5.300 5.300 5.130 5.260 1,900 +0.02(+0.38%)
Nov 25, 2020 5.440 5.440 5.210 5.240 14,500 -0.21(-3.85%)
Nov 24, 2020 5.430 5.480 5.400 5.450 13,816 +0.33(+6.55%)
Nov 23, 2020 5.300 5.300 5.070 5.115 4,190 -0.21(-4.02%)
Nov 20, 2020 5.335 5.335 5.300 5.330 5,200 +0.03(+0.56%)
Nov 19, 2020 5.470 5.470 5.300 5.300 2,780 +0.04(+0.76%)
Nov 18, 2020 5.295 5.440 5.200 5.260 9,190 +0.12(+2.33%)
Nov 17, 2020 5.080 5.180 5.080 5.140 2,077 -0.11(-2.10%)
Nov 16, 2020 5.185 5.360 5.150 5.250 6,105 -0.02(-0.38%)
Nov 13, 2020 5.200 5.340 5.200 5.270 5,200 -0.08(-1.50%)
Nov 12, 2020 5.323 5.520 5.323 5.350 13,452 -0.24(-4.29%)
Nov 11, 2020 5.595 5.600 5.490 5.590 2,921 -0.01(-0.16%)
Nov 10, 2020 5.720 5.720 5.460 5.599 12,167 -0.17(-2.97%)
Nov 09, 2020 5.670 5.835 5.670 5.770 31,904 +0.34(+6.26%)
Nov 06, 2020 5.380 5.430 5.360 5.430 10,200 +0.08(+1.59%)
Nov 05, 2020 5.180 5.380 5.180 5.345 40,803 +0.80(+17.73%)
Nov 04, 2020 4.510 4.640 4.450 4.540 19,356 -0.13(-2.78%)
Nov 03, 2020 4.580 4.710 4.580 4.670 6,157 +0.33(+7.61%)
Nov 02, 2020 4.450 4.450 4.310 4.340 6,537 -0.05(-1.04%)
Oct 30, 2020 4.500 4.500 4.370 4.385 12,600 -0.17(-3.63%)
Oct 29, 2020 4.660 4.660 4.530 4.550 6,621 -0.16(-3.40%)
Oct 28, 2020 4.780 4.820 4.710 4.710 33,325 -0.01(-0.21%)
Oct 27, 2020 4.725 4.735 4.700 4.720 5,308 -0.00(-0.11%)
Oct 26, 2020 4.780 4.780 4.725 4.725 1,031 -0.04(-0.94%)
Oct 23, 2020 4.890 4.890 4.700 4.770 11,800 -0.11(-2.25%)
Oct 22, 2020 4.870 4.880 4.820 4.880 1,595 +0.00(+0.00%)
Oct 21, 2020 4.840 4.890 4.830 4.880 3,219 -0.09(-1.91%)
Oct 20, 2020 4.975 5.100 4.975 4.975 1,992 +0.00(+0.00%)
Oct 19, 2020 5.010 5.010 4.975 4.975 2,327 +0.01(+0.30%)
Oct 16, 2020 4.950 4.960 4.920 4.960 3,300 +0.03(+0.61%)
Oct 15, 2020 4.935 4.935 4.880 4.930 5,805 -0.16(-3.14%)
Oct 14, 2020 5.106 5.110 5.050 5.090 10,425 -0.04(-0.78%)
Oct 13, 2020 5.090 5.150 5.090 5.130 4,185 -0.01(-0.19%)
Oct 12, 2020 5.140 5.150 5.020 5.140 17,661 +0.25(+5.11%)
Oct 09, 2020 5.000 5.000 4.830 4.890 3,000 -0.06(-1.21%)
Oct 08, 2020 4.890 4.980 4.890 4.950 5,158 +0.00(+0.00%)
Oct 07, 2020 4.901 4.960 4.901 4.950 4,710 +0.06(+1.16%)
Oct 06, 2020 4.885 4.900 4.830 4.893 24,228 +0.25(+5.42%)
Oct 05, 2020 4.710 4.710 4.620 4.641 3,632 -0.19(-3.97%)
Oct 02, 2020 4.700 4.900 4.700 4.834 4,300 -0.00(-0.03%)
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.