Skip to main content
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 26, 2021 5.000 5.110 5.000 5.020 6,200 -0.10(-1.95%)
Feb 25, 2021 5.120 5.260 5.120 5.120 4,503 -0.17(-3.21%)
Feb 24, 2021 5.420 5.510 5.140 5.290 13,125 -0.12(-2.13%)
Feb 23, 2021 5.340 5.660 5.310 5.405 4,402 -0.21(-3.65%)
Feb 22, 2021 6.152 6.180 5.560 5.610 5,784 -0.20(-3.44%)
Feb 19, 2021 5.910 5.940 5.810 5.810 6,700 +0.18(+3.20%)
Feb 18, 2021 5.820 5.820 5.630 5.630 7,518 -0.19(-3.18%)
Feb 17, 2021 5.850 5.850 5.800 5.815 7,857 +0.05(+0.78%)
Feb 16, 2021 5.670 5.930 5.670 5.770 10,989 +0.08(+1.41%)
Feb 12, 2021 5.490 5.920 5.490 5.690 7,200 +0.07(+1.25%)
Feb 11, 2021 5.580 5.820 5.555 5.620 9,418 +0.05(+0.90%)
Feb 10, 2021 5.500 5.620 5.370 5.570 5,295 -0.06(-1.07%)
Feb 09, 2021 5.580 5.630 5.300 5.630 54,721 +0.17(+3.11%)
Feb 08, 2021 5.480 5.480 5.280 5.460 4,418 -0.03(-0.46%)
Feb 05, 2021 5.550 5.560 5.400 5.485 6,800 -0.15(-2.75%)
Feb 04, 2021 5.540 5.820 5.540 5.640 9,601 -0.05(-0.88%)
Feb 03, 2021 5.690 5.725 5.640 5.690 2,984 -0.06(-1.04%)
Feb 02, 2021 5.810 5.810 5.670 5.750 2,116 +0.03(+0.52%)
Feb 01, 2021 5.750 6.010 5.720 5.720 2,752 -0.01(-0.17%)
Jan 29, 2021 5.730 5.790 5.400 5.730 6,500 +0.03(+0.53%)
Jan 28, 2021 6.000 6.000 5.700 5.700 3,861 -0.19(-3.31%)
Jan 27, 2021 5.880 5.960 5.800 5.895 5,076 -0.01(-0.08%)
Jan 26, 2021 6.000 6.000 5.540 5.900 4,859 -0.19(-3.12%)
Jan 25, 2021 5.750 6.210 5.750 6.090 9,954 +0.36(+6.28%)
Jan 22, 2021 5.260 5.850 5.260 5.730 7,700 -0.23(-3.83%)
Jan 21, 2021 5.850 6.060 5.850 5.958 2,490 -0.19(-3.12%)
Jan 20, 2021 6.330 6.330 6.110 6.150 52,197 -0.01(-0.16%)
Jan 19, 2021 6.135 6.260 6.050 6.160 72,672 +0.70(+12.82%)
Jan 15, 2021 5.670 5.680 5.460 5.460 4,800 -0.22(-3.87%)
Jan 14, 2021 5.660 5.735 5.660 5.680 13,345 +0.00(+0.09%)
Jan 13, 2021 5.820 5.820 5.570 5.675 17,732 +0.17(+2.99%)
Jan 12, 2021 5.710 5.710 5.460 5.510 2,536 +0.06(+1.10%)
Jan 11, 2021 5.610 5.685 5.390 5.450 12,951 +0.05(+0.93%)
Jan 08, 2021 5.400 5.480 5.310 5.400 16,300 +0.20(+3.85%)
Jan 07, 2021 5.240 5.310 5.120 5.200 11,249 -0.18(-3.44%)
Jan 06, 2021 5.290 5.385 5.280 5.385 9,484 +0.04(+0.65%)
Jan 05, 2021 5.260 5.400 5.260 5.350 26,834 +0.23(+4.49%)
Jan 04, 2021 5.090 5.250 5.090 5.120 19,494 +0.17(+3.44%)
Dec 31, 2020 4.950 4.950 4.950 17,799 -0.06(-1.21%)
Dec 30, 2020 5.070 5.150 4.940 5.010 17,799 +0.02(+0.40%)
Dec 29, 2020 5.030 5.030 4.930 4.990 37,084 +0.34(+7.32%)
Dec 28, 2020 4.760 4.760 4.600 4.649 8,322 -0.05(-1.07%)
Dec 24, 2020 4.700 4.700 4.690 4.700 1,000 +0.02(+0.43%)
Dec 23, 2020 4.700 4.700 4.650 4.680 24,497 -0.06(-1.26%)
Dec 22, 2020 4.720 4.750 4.700 4.739 3,572 -0.04(-0.85%)
Dec 21, 2020 4.795 4.800 4.745 4.780 6,908 -0.20(-4.02%)
Dec 18, 2020 4.940 4.989 4.940 4.980 3,700 +0.15(+3.10%)
Dec 17, 2020 4.800 4.850 4.800 4.830 2,136 +0.00(+0.01%)
Dec 16, 2020 4.860 4.860 4.810 4.830 7,979 +0.06(+1.26%)
Dec 15, 2020 4.700 4.950 4.700 4.770 4,935 -0.03(-0.63%)
Dec 14, 2020 4.810 4.825 4.800 4.800 4,381 +0.00(+0.00%)
Dec 11, 2020 4.790 4.820 4.741 4.800 2,200 -0.03(-0.62%)
Dec 10, 2020 4.890 4.920 4.830 4.830 3,237 -0.07(-1.43%)
Dec 09, 2020 5.000 5.035 4.900 4.900 9,714 -0.10(-2.00%)
Dec 08, 2020 5.000 5.020 5.000 5.000 7,011 -0.03(-0.60%)
Dec 07, 2020 5.190 5.190 5.020 5.030 4,482 -0.03(-0.59%)
Dec 04, 2020 5.105 5.105 5.040 5.060 20,700 -0.05(-0.98%)
Dec 03, 2020 5.080 5.330 5.080 5.110 12,980 +0.01(+0.20%)
Dec 02, 2020 5.061 5.180 5.060 5.100 22,545 -0.08(-1.54%)
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.