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, 2012 3.800 3.800 3.800 3.800 0 -0.04(-1.04%)
May 30, 2012 4.050 4.050 3.840 3.840 955 -0.23(-5.65%)
May 29, 2012 4.070 4.070 4.070 4.070 5,000 +0.27(+7.11%)
May 25, 2012 3.980 3.980 3.800 3.800 5,200 +0.12(+3.26%)
May 24, 2012 3.680 3.680 3.680 3.680 1,000 -0.32(-8.00%)
May 23, 2012 4.000 4.000 4.000 4.000 1,000 -0.14(-3.33%)
May 18, 2012 4.138 4.138 4.138 663 -0.33(-7.43%)
May 16, 2012 4.470 4.470 4.470 0 +0.03(+0.68%)
May 14, 2012 4.440 4.440 4.440 0 -0.18(-3.90%)
May 09, 2012 4.620 4.620 4.620 0 -0.03(-0.65%)
May 08, 2012 4.650 4.650 4.650 4.650 500 -0.10(-2.11%)
May 04, 2012 4.750 4.750 4.750 0 -0.14(-2.86%)
May 03, 2012 4.850 4.890 4.800 4.890 4,787 +0.04(+0.82%)
Apr 30, 2012 4.850 4.850 4.850 0 -0.05(-1.02%)
Apr 27, 2012 4.930 4.930 4.900 4.900 1,700 -0.15(-2.97%)
Apr 26, 2012 5.000 5.100 4.900 5.050 7,617 -0.15(-2.88%)
Apr 25, 2012 5.200 5.200 5.200 5.200 1,500 +0.20(+4.00%)
Apr 24, 2012 5.080 5.080 4.950 5.000 16,500 +0.23(+4.82%)
Apr 19, 2012 4.770 4.770 4.770 0 -0.36(-7.02%)
Apr 16, 2012 5.130 5.130 5.130 0 +0.16(+3.22%)
Apr 13, 2012 4.970 4.970 4.970 4.970 100 -0.12(-2.36%)
Apr 11, 2012 5.090 5.090 5.090 0 +0.04(+0.79%)
Apr 10, 2012 5.050 5.050 5.020 5.050 1,760 -0.13(-2.51%)
Apr 09, 2012 5.180 5.180 5.180 5.180 100 -0.02(-0.38%)
Apr 04, 2012 5.200 5.200 5.200 0 +0.06(+1.17%)
Apr 03, 2012 5.140 5.140 5.140 5.140 500 -0.09(-1.72%)
Apr 02, 2012 5.230 5.230 5.230 5.230 177 -0.14(-2.61%)
Mar 30, 2012 5.370 5.370 5.370 5.370 500 +0.26(+5.09%)
Mar 29, 2012 5.110 5.110 5.110 5.110 434 +0.21(+4.29%)
Mar 28, 2012 5.120 5.151 4.770 4.900 23,234 -0.34(-6.49%)
Mar 27, 2012 5.240 5.240 5.240 5.240 2,757 -0.07(-1.32%)
Mar 26, 2012 5.250 5.310 5.250 5.310 1,000 -0.09(-1.67%)
Mar 23, 2012 5.400 5.400 5.400 5.400 257 -0.02(-0.37%)
Mar 22, 2012 5.470 5.470 5.400 5.420 6,700 -0.23(-4.07%)
Mar 21, 2012 5.650 5.650 5.630 5.650 2,500 -0.15(-2.59%)
Mar 20, 2012 5.610 5.800 5.610 5.800 800 -0.10(-1.69%)
Mar 19, 2012 5.900 5.900 5.900 5.900 150 -0.05(-0.84%)
Mar 16, 2012 5.950 5.950 5.900 5.950 5,820 +0.05(+0.85%)
Mar 14, 2012 5.900 5.900 5.900 0 -0.26(-4.22%)
Mar 13, 2012 6.160 6.160 6.160 6.160 500 +0.16(+2.67%)
Mar 12, 2012 6.000 6.000 6.000 6.000 2,954 +0.08(+1.35%)
Mar 09, 2012 5.920 5.920 5.920 5.920 500 +0.26(+4.59%)
Mar 07, 2012 5.660 5.660 5.660 0 -0.02(-0.42%)
Mar 06, 2012 5.684 5.684 5.684 5.684 120 -0.27(-4.47%)
Mar 02, 2012 5.950 5.950 5.950 0 +0.22(+3.84%)
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.