Skip to main content
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 (%)
Feb 28, 2011 9.040 9.420 9.040 9.090 4,660 +0.22(+2.48%)
Feb 24, 2011 8.870 8.870 8.870 0 +0.08(+0.91%)
Feb 23, 2011 8.830 8.830 8.740 8.790 2,800 +0.38(+4.52%)
Feb 22, 2011 8.450 8.810 8.410 8.410 11,077 -0.49(-5.51%)
Feb 18, 2011 8.900 8.900 8.800 8.900 6,745 +0.00(+0.00%)
Feb 17, 2011 8.850 8.900 8.650 8.900 11,212 +0.10(+1.14%)
Feb 16, 2011 8.540 8.800 8.540 8.800 15,585 +0.51(+6.15%)
Feb 15, 2011 8.290 8.290 8.290 8.290 1,000 +0.26(+3.24%)
Feb 14, 2011 7.870 8.230 7.870 8.030 8,350 +0.36(+4.69%)
Feb 11, 2011 7.670 7.670 7.670 7.670 400 +0.00(+0.00%)
Feb 08, 2011 7.670 7.670 7.670 3,500 -0.40(-4.96%)
Feb 03, 2011 8.070 8.070 8.070 0 +0.11(+1.38%)
Feb 01, 2011 7.960 7.960 7.960 0 +0.12(+1.53%)
Jan 31, 2011 7.840 7.840 7.840 7.840 500 +0.10(+1.29%)
Jan 27, 2011 7.740 7.740 7.740 0 -0.24(-3.01%)
Jan 26, 2011 7.980 7.980 7.980 7.980 3,400 +0.35(+4.59%)
Jan 25, 2011 7.980 7.980 7.630 7.630 2,800 -0.27(-3.42%)
Jan 24, 2011 7.900 7.900 7.900 7.900 400 -0.17(-2.11%)
Jan 18, 2011 8.070 8.070 8.070 0 -0.12(-1.47%)
Jan 10, 2011 8.190 8.190 8.190 8.190 0 -0.03(-0.36%)
Jan 07, 2011 8.220 8.220 8.220 8.220 500 -0.03(-0.36%)
Jan 06, 2011 8.250 8.250 8.250 8.250 32,300 -1.53(-15.64%)
Jan 05, 2011 8.000 9.780 8.000 9.780 1,910 +1.07(+12.28%)
Jan 04, 2011 8.710 8.710 8.710 8.710 345 +0.92(+11.81%)
Dec 31, 2010 7.790 7.790 7.790 0 -0.31(-3.83%)
Dec 29, 2010 8.100 8.100 8.100 0 -0.09(-1.10%)
Dec 22, 2010 8.190 8.190 8.190 0 +0.22(+2.76%)
Dec 20, 2010 7.970 7.970 7.970 0 -0.11(-1.36%)
Dec 17, 2010 8.080 8.080 8.080 8.080 31,250 -0.24(-2.88%)
Dec 15, 2010 8.320 8.320 8.320 100 +0.18(+2.21%)
Dec 13, 2010 8.140 8.140 8.140 8.140 200 +0.00(+0.00%)
Dec 08, 2010 8.140 8.140 8.140 0 +0.27(+3.43%)
Dec 06, 2010 7.870 7.870 7.870 0 +0.00(+0.00%)
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.