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 (%)
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%)
Mar 01, 2012 5.730 5.730 5.730 5.730 500 -0.19(-3.21%)
Feb 29, 2012 5.920 5.920 5.920 5.920 310 -0.17(-2.79%)
Feb 28, 2012 6.090 6.090 6.090 6.090 805 -0.03(-0.49%)
Feb 27, 2012 6.020 6.120 6.020 6.120 860 +0.02(+0.33%)
Feb 24, 2012 6.130 6.130 6.100 6.100 660 -0.08(-1.29%)
Feb 23, 2012 6.180 6.180 6.180 6.180 500 +0.16(+2.66%)
Feb 22, 2012 6.220 6.220 6.020 6.020 700 +0.02(+0.33%)
Feb 21, 2012 6.000 6.000 6.000 6.000 2,100 -0.13(-2.12%)
Feb 16, 2012 6.130 6.130 6.130 0 +0.12(+2.01%)
Feb 15, 2012 5.890 6.009 5.890 6.009 400 +0.48(+8.66%)
Feb 14, 2012 5.530 5.530 5.530 5.530 1,031 -0.24(-4.16%)
Feb 09, 2012 5.770 5.770 5.770 0 +0.02(+0.35%)
Feb 08, 2012 5.750 5.750 5.750 5.750 360 +0.00(+0.00%)
Feb 06, 2012 5.750 5.750 5.750 0 +0.22(+3.98%)
Feb 01, 2012 5.530 5.530 5.530 0 +0.22(+4.14%)
Jan 31, 2012 5.310 5.310 5.310 5.310 100 -0.19(-3.45%)
Jan 30, 2012 5.550 5.550 5.500 5.500 1,000 -0.42(-7.09%)
Jan 24, 2012 5.920 5.920 5.920 5.920 0 +0.04(+0.68%)
Jan 19, 2012 5.880 5.880 5.880 0 -0.47(-7.40%)
Jan 13, 2012 6.350 6.350 6.350 0 +0.07(+1.11%)
Jan 05, 2012 6.280 6.280 6.280 0 +0.00(+0.00%)
Jan 03, 2012 6.280 6.280 6.280 0 +0.08(+1.29%)
Dec 29, 2011 6.200 6.200 6.200 0 -0.01(-0.16%)
Dec 20, 2011 6.210 6.210 6.210 6.210 0 +0.37(+6.34%)
Dec 06, 2011 5.840 5.840 5.840 5.840 0 -0.13(-2.18%)
Dec 05, 2011 5.970 5.970 5.970 5.970 420 +0.01(+0.17%)
Dec 02, 2011 5.960 5.960 5.960 5.960 125 +0.06(+1.02%)
Nov 28, 2011 5.900 5.900 5.900 0 +0.18(+3.15%)
Nov 16, 2011 5.720 5.720 5.720 1,642 -0.06(-1.04%)
Nov 09, 2011 5.780 5.780 5.780 0 -0.14(-2.36%)
Nov 08, 2011 5.920 5.920 5.920 5.920 1,000 -0.03(-0.50%)
Nov 02, 2011 5.950 5.950 5.950 0 +0.20(+3.48%)
Nov 01, 2011 5.750 5.750 5.750 5.750 1,000 -0.12(-2.04%)
Oct 31, 2011 5.870 5.870 5.870 5.870 200 +0.19(+3.35%)
Oct 27, 2011 5.680 5.680 5.680 0 +0.54(+10.51%)
Oct 24, 2011 5.140 5.140 5.140 0 +0.14(+2.80%)
Oct 20, 2011 5.000 5.000 5.000 5.000 0 -0.49(-8.93%)
Oct 18, 2011 5.490 5.490 5.490 5.490 0 -0.03(-0.54%)
Oct 17, 2011 5.520 5.520 5.520 5.520 200 +0.01(+0.18%)
Oct 13, 2011 5.510 5.510 5.510 5.510 0 +0.11(+2.04%)
Oct 12, 2011 5.450 5.450 5.400 5.400 28,040 +0.20(+3.85%)
Oct 11, 2011 5.310 5.310 5.160 5.200 454,120 -0.21(-3.88%)
Oct 10, 2011 5.680 5.680 5.410 5.410 855 +0.24(+4.64%)
Oct 06, 2011 5.170 5.170 5.170 0 +0.18(+3.61%)
Oct 05, 2011 4.990 4.990 4.990 4.990 594 -0.28(-5.31%)
Oct 03, 2011 5.270 5.270 5.270 5.270 0 -0.01(-0.11%)
Sep 27, 2011 5.276 5.276 5.276 5.276 0 -0.02(-0.45%)
Sep 26, 2011 5.300 5.300 5.300 5.300 1,000 +0.04(+0.76%)
Sep 23, 2011 5.260 5.260 5.260 5.260 500 +0.27(+5.41%)
Sep 22, 2011 4.990 4.990 4.990 4.990 2,400 -0.40(-7.42%)
Sep 16, 2011 5.390 5.390 5.390 0 +0.30(+5.89%)
Sep 12, 2011 5.090 5.090 5.090 5.090 0 -0.72(-12.43%)
Sep 01, 2011 5.812 5.812 5.812 0 +0.21(+3.79%)
Aug 31, 2011 5.600 5.600 5.600 5.600 600 +0.40(+7.69%)
Aug 30, 2011 5.200 5.200 5.200 5.200 500 +0.22(+4.42%)
Aug 26, 2011 4.980 4.980 4.980 0 +0.13(+2.68%)
Aug 25, 2011 4.850 4.850 4.850 4.850 200 +0.17(+3.63%)
Aug 22, 2011 4.680 4.680 4.680 0 +0.18(+4.00%)
Aug 19, 2011 4.400 4.600 4.400 4.500 11,664 -0.03(-0.66%)
Aug 18, 2011 4.530 4.530 4.530 4.530 480 -0.45(-9.04%)
Aug 17, 2011 4.770 4.990 4.770 4.980 1,171 +0.13(+2.68%)
Aug 15, 2011 4.850 4.850 4.850 0 +0.30(+6.59%)
Aug 12, 2011 4.600 4.600 4.550 4.550 2,910 -0.33(-6.76%)
Aug 11, 2011 4.800 4.880 4.600 4.880 6,080 -0.10(-2.01%)
Aug 09, 2011 4.980 4.980 4.980 4.980 0 +0.08(+1.63%)
Aug 08, 2011 5.270 5.270 4.900 4.900 16,700 -0.40(-7.55%)
Aug 05, 2011 5.300 5.300 5.300 5.300 300 -0.52(-8.93%)
Aug 03, 2011 5.820 5.820 5.820 0 -0.18(-3.00%)
Aug 02, 2011 6.000 6.000 6.000 6.000 103 -0.17(-2.76%)
Jul 28, 2011 6.170 6.170 6.170 0 -0.03(-0.48%)
Jul 27, 2011 6.190 6.200 6.190 6.200 4,800 -0.23(-3.58%)
Jul 21, 2011 6.430 6.430 6.430 0 +0.00(+0.00%)
Jul 20, 2011 6.430 6.430 6.430 6.430 796 -0.08(-1.23%)
Jul 19, 2011 6.440 6.550 6.440 6.510 820 -0.40(-5.79%)
Jul 15, 2011 6.910 6.910 6.910 0 -0.09(-1.29%)
Jul 14, 2011 7.000 7.000 7.000 7.000 200 +0.01(+0.14%)
Jul 12, 2011 6.990 6.990 6.990 0 +0.04(+0.58%)
Jul 11, 2011 6.980 6.980 6.950 6.950 3,322 -0.08(-1.14%)
Jul 08, 2011 7.030 7.030 7.030 7.030 1,506 -0.01(-0.14%)
Jul 06, 2011 7.040 7.040 7.040 0 -0.02(-0.28%)
Jul 05, 2011 7.060 7.060 7.060 7.060 500 -0.06(-0.84%)
Jun 30, 2011 7.120 7.120 7.120 0 +0.14(+2.01%)
Jun 29, 2011 6.980 6.980 6.980 6.980 832 -0.12(-1.69%)
Jun 28, 2011 6.950 7.100 6.950 7.100 3,158 +0.00(+0.00%)
Jun 22, 2011 7.100 7.100 7.100 0 +0.21(+3.05%)
Jun 21, 2011 6.890 6.890 6.890 6.890 300 +0.07(+1.03%)
Jun 17, 2011 6.820 6.820 6.820 6.820 0 -0.22(-3.12%)
Jun 14, 2011 7.040 7.040 7.040 0 +0.27(+3.99%)
Jun 13, 2011 6.770 6.770 6.770 6.770 1,937 -0.02(-0.29%)
Jun 10, 2011 6.790 6.790 6.790 6.790 1,900 -0.20(-2.86%)
Jun 07, 2011 6.990 6.990 6.990 0 +0.25(+3.71%)
Jun 06, 2011 6.740 6.740 6.740 6.740 1,017 -0.08(-1.17%)
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.