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 (%)
Aug 31, 2020 5.850 5.850 5.710 5.710 13,036 -0.18(-3.06%)
Aug 28, 2020 5.820 5.930 5.820 5.890 21,900 +0.10(+1.73%)
Aug 27, 2020 5.770 5.800 5.770 5.790 2,057 +0.17(+3.02%)
Aug 26, 2020 5.611 5.620 5.611 5.620 787 +0.01(+0.18%)
Aug 25, 2020 5.584 5.645 5.560 5.610 4,378 -0.09(-1.67%)
Aug 24, 2020 5.680 5.705 5.680 5.705 1,145 -0.03(-0.44%)
Aug 21, 2020 5.730 5.730 5.730 5.730 400 -0.03(-0.60%)
Aug 20, 2020 5.725 5.765 5.710 5.765 2,545 -0.02(-0.26%)
Aug 19, 2020 5.800 5.800 5.780 5.780 1,636 -0.01(-0.17%)
Aug 18, 2020 5.930 5.930 5.790 5.790 7,338 -0.17(-2.85%)
Aug 17, 2020 5.890 6.025 5.890 5.960 6,388 +0.26(+4.56%)
Aug 14, 2020 5.700 5.725 5.700 5.700 3,000 -0.04(-0.78%)
Aug 13, 2020 5.745 5.745 5.745 588 +0.00(+0.00%)
Aug 12, 2020 5.630 5.745 5.630 5.745 1,639 +0.08(+1.50%)
Aug 11, 2020 5.650 5.670 5.620 5.660 5,805 +0.00(+0.00%)
Aug 10, 2020 5.660 5.672 5.660 5.660 4,200 -0.07(-1.22%)
Aug 07, 2020 5.755 5.830 5.730 5.730 4,400 -0.18(-3.05%)
Aug 06, 2020 5.980 5.980 5.910 5.910 11,329 -0.06(-1.09%)
Aug 05, 2020 5.960 5.990 5.950 5.975 6,037 +0.09(+1.62%)
Aug 04, 2020 5.875 5.940 5.860 5.880 14,450 +0.04(+0.68%)
Aug 03, 2020 5.780 5.840 5.760 5.840 4,703 +0.02(+0.43%)
Jul 31, 2020 5.865 5.865 5.780 5.815 2,500 +0.01(+0.09%)
Jul 30, 2020 5.890 5.890 5.770 5.810 2,979 -0.08(-1.36%)
Jul 29, 2020 5.810 5.940 5.810 5.890 6,891 +0.25(+4.43%)
Jul 28, 2020 5.580 5.650 5.580 5.640 2,780 -0.02(-0.35%)
Jul 27, 2020 5.595 5.660 5.560 5.660 8,710 -0.01(-0.18%)
Jul 24, 2020 5.750 5.750 5.610 5.670 4,100 -0.27(-4.55%)
Jul 23, 2020 5.965 5.990 5.940 5.940 2,546 -0.12(-1.98%)
Jul 22, 2020 6.011 6.130 6.010 6.060 2,640 -0.06(-0.98%)
Jul 21, 2020 6.125 6.160 6.070 6.120 12,722 +0.07(+1.16%)
Jul 20, 2020 6.130 6.130 5.960 6.050 17,060 +0.17(+2.88%)
Jul 17, 2020 5.952 5.959 5.870 5.881 5,500 -0.21(-3.52%)
Jul 16, 2020 6.230 6.230 6.010 6.095 4,684 -0.25(-4.02%)
Jul 15, 2020 6.385 6.520 6.320 6.350 11,516 -0.30(-4.51%)
Jul 14, 2020 6.850 6.850 6.500 6.650 7,568 -0.20(-2.92%)
Jul 13, 2020 7.240 7.240 6.850 6.850 7,495 +0.15(+2.24%)
Jul 10, 2020 6.600 6.730 6.600 6.700 7,300 -0.31(-4.42%)
Jul 09, 2020 7.025 7.090 6.890 7.010 11,317 +0.06(+0.86%)
Jul 08, 2020 6.930 6.980 6.900 6.950 14,001 +0.10(+1.46%)
Jul 07, 2020 6.805 7.100 6.730 6.850 14,959 -0.20(-2.84%)
Jul 06, 2020 6.780 7.075 6.780 7.050 31,359 +1.01(+16.82%)
Jul 02, 2020 5.950 6.090 5.950 6.035 8,300 +0.08(+1.43%)
Jul 01, 2020 5.990 5.990 5.850 5.950 7,989 +0.10(+1.71%)
Jun 30, 2020 6.040 6.100 5.800 5.850 47,850 -0.14(-2.34%)
Jun 29, 2020 5.940 6.105 5.885 5.990 8,671 -0.02(-0.33%)
Jun 26, 2020 5.930 6.100 5.930 6.010 4,600 +0.04(+0.67%)
Jun 25, 2020 5.919 6.010 5.910 5.970 26,923 +0.05(+0.84%)
Jun 24, 2020 5.880 6.050 5.880 5.920 15,215 -0.17(-2.79%)
Jun 23, 2020 6.300 6.300 6.090 6.090 26,534 -0.34(-5.29%)
Jun 22, 2020 6.540 6.790 6.390 6.430 20,379 -0.43(-6.20%)
Jun 19, 2020 7.170 7.170 6.820 6.855 54,500 -0.18(-2.63%)
Jun 18, 2020 7.210 7.210 6.860 7.040 158,317 +1.22(+20.96%)
Jun 17, 2020 6.080 6.080 5.710 5.820 5,957 -0.08(-1.36%)
Jun 16, 2020 6.050 6.080 5.880 5.900 41,100 +0.66(+12.49%)
Jun 15, 2020 5.200 5.340 5.200 5.245 5,288 -0.10(-1.96%)
Jun 12, 2020 5.410 5.410 5.320 5.350 5,100 +0.05(+0.94%)
Jun 11, 2020 5.420 5.540 5.220 5.300 12,464 -0.24(-4.33%)
Jun 10, 2020 5.550 5.550 5.500 5.540 4,563 -0.04(-0.81%)
Jun 09, 2020 5.610 5.620 5.550 5.585 8,749 -0.11(-1.85%)
Jun 08, 2020 5.660 5.710 5.640 5.690 8,101 +0.07(+1.25%)
Jun 05, 2020 5.610 5.665 5.400 5.620 5,700 +0.16(+2.84%)
Jun 04, 2020 5.510 5.510 5.440 5.465 9,949 -0.21(-3.79%)
Jun 03, 2020 5.420 5.730 5.420 5.680 4,429 +0.04(+0.71%)
Jun 02, 2020 5.770 5.770 5.570 5.640 11,957 +0.04(+0.71%)
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.