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 29, 2020 5.210 5.210 4.940 5.020 37,300 +0.08(+1.62%)
May 28, 2020 5.050 5.170 4.940 4.940 27,341 -0.25(-4.82%)
May 27, 2020 5.160 5.300 5.160 5.190 8,746 -0.09(-1.80%)
May 26, 2020 5.465 5.620 5.250 5.285 25,797 -0.08(-1.58%)
May 22, 2020 5.500 5.500 5.370 5.370 26,400 -0.25(-4.53%)
May 21, 2020 5.655 5.700 5.610 5.625 10,004 -0.34(-5.78%)
May 20, 2020 6.170 6.170 5.960 5.970 12,749 +0.01(+0.17%)
May 19, 2020 5.930 6.000 5.930 5.960 9,465 +0.08(+1.27%)
May 18, 2020 5.890 6.000 5.790 5.885 9,558 +0.14(+2.53%)
May 15, 2020 5.620 5.760 5.620 5.740 9,200 -0.02(-0.43%)
May 14, 2020 5.890 5.890 5.660 5.765 4,071 -0.17(-2.78%)
May 13, 2020 6.020 6.020 5.920 5.930 4,986 -0.16(-2.61%)
May 12, 2020 6.310 6.310 6.089 6.089 6,985 +0.03(+0.48%)
May 11, 2020 6.045 6.090 6.010 6.060 20,410 -0.03(-0.49%)
May 08, 2020 5.990 6.110 5.990 6.090 6,000 +0.04(+0.66%)
May 07, 2020 6.000 6.085 6.000 6.050 4,978 +0.12(+2.02%)
May 06, 2020 5.960 6.000 5.930 5.930 2,975 +0.13(+2.24%)
May 05, 2020 5.620 5.850 5.620 5.800 9,757 +0.18(+3.20%)
May 04, 2020 5.640 5.640 5.560 5.620 11,482 +0.22(+4.07%)
May 01, 2020 5.600 5.600 5.400 5.400 20,700 -0.28(-4.93%)
Apr 30, 2020 5.690 5.840 5.610 5.680 20,134 -0.03(-0.53%)
Apr 29, 2020 5.670 5.720 5.670 5.710 15,528 +0.07(+1.15%)
Apr 28, 2020 5.680 5.750 5.645 5.645 8,168 +0.08(+1.53%)
Apr 27, 2020 5.550 5.560 5.500 5.560 37,550 -0.07(-1.29%)
Apr 24, 2020 5.690 5.690 5.600 5.633 3,300 -0.21(-3.55%)
Apr 23, 2020 5.910 5.910 5.840 5.840 3,701 -0.09(-1.52%)
Apr 22, 2020 6.180 6.180 5.920 5.930 2,232 +0.04(+0.68%)
Apr 21, 2020 6.090 6.090 5.850 5.890 32,586 -0.20(-3.28%)
Apr 20, 2020 6.380 6.380 6.080 6.090 28,477 +0.01(+0.16%)
Apr 17, 2020 6.130 6.130 6.060 6.080 7,800 +0.08(+1.33%)
Apr 16, 2020 6.040 6.040 5.970 6.000 9,083 +0.05(+0.84%)
Apr 15, 2020 6.000 6.300 5.930 5.950 6,444 -0.23(-3.72%)
Apr 14, 2020 6.200 6.210 6.120 6.180 6,676 -0.04(-0.72%)
Apr 13, 2020 6.410 6.530 6.180 6.225 5,721 -0.04(-0.72%)
Apr 09, 2020 6.425 6.425 6.270 6.270 11,600 -0.08(-1.18%)
Apr 08, 2020 6.270 6.360 6.270 6.345 5,295 +0.08(+1.20%)
Apr 07, 2020 6.440 6.440 6.270 6.270 15,714 -0.08(-1.26%)
Apr 06, 2020 6.260 6.350 6.260 6.350 14,458 +0.23(+3.76%)
Apr 03, 2020 6.260 6.260 6.050 6.120 3,900 -0.07(-1.13%)
Apr 02, 2020 6.210 6.290 6.190 6.190 7,704 +0.33(+5.72%)
Apr 01, 2020 5.980 6.010 5.690 5.855 11,699 -0.22(-3.62%)
Mar 31, 2020 6.285 6.370 6.070 6.075 4,272 +0.12(+2.10%)
Mar 30, 2020 6.010 6.050 5.900 5.950 15,204 -0.05(-0.83%)
Mar 27, 2020 6.300 6.300 6.000 6.000 5,500 -0.38(-5.99%)
Mar 26, 2020 6.300 6.680 6.300 6.383 19,704 -0.10(-1.50%)
Mar 25, 2020 6.105 6.480 6.105 6.480 12,842 +0.58(+9.83%)
Mar 24, 2020 5.765 6.040 5.580 5.900 10,178 +0.58(+11.01%)
Mar 23, 2020 5.440 5.440 5.315 5.315 10,894 +0.04(+0.66%)
Mar 20, 2020 5.800 5.800 5.280 5.280 8,500 -0.35(-6.22%)
Mar 19, 2020 5.410 5.700 5.410 5.630 34,599 +0.58(+11.49%)
Mar 18, 2020 5.270 5.540 5.010 5.050 13,598 -0.74(-12.78%)
Mar 17, 2020 5.950 5.950 5.550 5.790 12,999 -0.05(-0.86%)
Mar 16, 2020 6.000 6.020 5.712 5.840 25,042 -1.94(-24.94%)
Mar 13, 2020 8.370 8.370 7.500 7.780 33,200 +0.53(+7.31%)
Mar 12, 2020 7.560 7.560 7.110 7.250 39,371 -0.61(-7.76%)
Mar 11, 2020 7.910 7.960 7.860 7.860 3,938 -0.26(-3.26%)
Mar 10, 2020 7.820 8.440 7.820 8.125 22,977 +0.33(+4.30%)
Mar 09, 2020 7.990 7.990 7.630 7.790 20,665 -0.35(-4.30%)
Mar 06, 2020 8.070 8.210 8.060 8.140 18,200 +0.07(+0.80%)
Mar 05, 2020 8.340 8.340 8.075 8.075 12,516 -0.48(-5.56%)
Mar 04, 2020 8.489 8.560 8.400 8.550 23,262 -0.02(-0.23%)
Mar 03, 2020 8.530 8.670 8.475 8.570 18,365 -0.28(-3.16%)
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.