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 (%)
Feb 28, 2022 4.855 4.890 4.850 4.850 3,311 -0.17(-3.29%)
Feb 25, 2022 4.880 5.040 4.980 5.015 3,339 +0.04(+0.91%)
Feb 24, 2022 4.840 4.970 4.810 4.970 2,651 -0.30(-5.69%)
Feb 23, 2022 5.000 5.270 5.000 5.270 2,121 +0.25(+4.98%)
Feb 18, 2022 5.020 210 -0.09(-1.80%)
Feb 17, 2022 5.112 5.112 5.112 5.112 440 +0.01(+0.20%)
Feb 16, 2022 4.950 5.102 4.950 5.102 5,728 -0.02(-0.35%)
Feb 15, 2022 5.100 5.190 5.100 5.120 881 +0.03(+0.59%)
Feb 14, 2022 5.120 5.120 5.065 5.090 1,037 -0.02(-0.39%)
Feb 11, 2022 5.020 5.360 5.020 5.110 538 -0.24(-4.49%)
Feb 09, 2022 5.350 171 +0.16(+3.08%)
Feb 08, 2022 5.280 5.300 5.140 5.190 1,583 -0.09(-1.70%)
Feb 07, 2022 5.284 5.284 5.280 5.280 805 -0.16(-2.94%)
Feb 04, 2022 5.390 5.440 5.390 5.440 1,012 -0.04(-0.82%)
Feb 02, 2022 5.485 5.485 5.485 5.485 570 +0.04(+0.64%)
Feb 01, 2022 5.450 5.450 5.400 5.450 3,126 +0.05(+0.85%)
Jan 31, 2022 5.170 5.405 5.170 5.404 820 +0.16(+3.13%)
Jan 28, 2022 5.240 5.258 5.230 5.240 4,462 +0.05(+0.96%)
Jan 27, 2022 5.190 5.190 5.190 5.190 273 -0.36(-6.45%)
Jan 26, 2022 5.550 5.550 5.532 5.548 711 -0.00(-0.04%)
Jan 25, 2022 5.390 5.550 5.390 5.550 1,539 -0.09(-1.67%)
Jan 24, 2022 5.500 5.644 5.490 5.644 2,363 -0.13(-2.18%)
Jan 20, 2022 5.770 207 -0.11(-1.87%)
Jan 18, 2022 5.880 297 +0.06(+1.03%)
Jan 14, 2022 5.820 0 +0.00(+0.00%)
Jan 12, 2022 5.820 262 +0.00(+0.00%)
Jan 11, 2022 5.820 5.820 5.820 5.820 1,406 +0.04(+0.69%)
Jan 10, 2022 5.680 5.780 5.680 5.780 1,197 +0.23(+4.05%)
Jan 07, 2022 5.555 5.555 5.555 5.555 1,375 +0.06(+1.00%)
Jan 06, 2022 5.380 5.500 5.380 5.500 11,353 +0.26(+4.96%)
Jan 05, 2022 5.240 5.240 5.240 5.240 821 -0.11(-2.06%)
Jan 04, 2022 5.470 5.470 5.350 5.350 6,514 -0.12(-2.10%)
Jan 03, 2022 5.430 5.465 5.430 5.465 469 +0.02(+0.46%)
Dec 31, 2021 5.510 5.660 5.440 5.440 960 -0.05(-1.00%)
Dec 30, 2021 5.350 5.495 5.350 5.495 8,039 +0.17(+3.17%)
Dec 29, 2021 5.335 5.335 5.326 5.326 687 +0.01(+0.11%)
Dec 28, 2021 5.200 5.340 5.200 5.320 3,744 -0.00(-0.09%)
Dec 27, 2021 5.370 5.370 5.325 5.325 464 -0.06(-1.13%)
Dec 23, 2021 5.386 5.386 5.386 5.386 287 -0.03(-0.52%)
Dec 22, 2021 5.380 5.414 5.380 5.414 724 +0.04(+0.73%)
Dec 21, 2021 5.330 5.400 5.330 5.375 2,248 +0.14(+2.62%)
Dec 20, 2021 5.300 5.300 5.238 5.238 1,234 -0.15(-2.82%)
Dec 17, 2021 5.390 5.390 5.353 5.390 2,301 -0.01(-0.11%)
Dec 16, 2021 5.410 5.410 5.360 5.396 10,356 +0.02(+0.30%)
Dec 15, 2021 5.390 5.380 5.350 5.380 7,082 -0.16(-2.89%)
Dec 14, 2021 5.380 5.540 5.380 5.540 1,140 -0.15(-2.64%)
Dec 13, 2021 5.690 5.690 5.665 5.690 3,824 +0.20(+3.57%)
Dec 10, 2021 5.560 5.560 5.470 5.494 3,188 -0.05(-0.90%)
Dec 09, 2021 5.390 5.544 5.390 5.544 413 +0.35(+6.82%)
Dec 08, 2021 5.030 5.200 5.030 5.190 2,722 +0.07(+1.37%)
Dec 07, 2021 5.120 5.120 5.120 5.120 202 -0.08(-1.54%)
Dec 06, 2021 5.020 5.200 5.020 5.200 2,867 +0.03(+0.62%)
Dec 03, 2021 5.180 5.220 5.160 5.168 7,354 -0.07(-1.37%)
Dec 02, 2021 5.300 5.300 5.240 5.240 10,136 -0.09(-1.69%)
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.