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, 2016 2.620 2.620 2.620 17 +0.04(+1.55%)
May 27, 2016 2.580 2.580 2.580 0 +0.11(+4.45%)
May 24, 2016 2.470 2.470 2.470 0 -0.02(-0.80%)
May 20, 2016 2.490 2.490 2.490 0 +0.04(+1.63%)
May 19, 2016 2.450 2.450 2.450 2.450 254 -0.09(-3.54%)
May 16, 2016 2.540 2.540 2.540 0 -0.04(-1.55%)
May 13, 2016 2.580 2.580 2.580 2.580 200 -0.07(-2.64%)
May 12, 2016 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
May 10, 2016 2.650 2.650 2.650 0 -0.08(-2.93%)
May 06, 2016 2.730 2.730 2.730 0 -0.31(-10.20%)
May 05, 2016 3.070 3.070 3.040 3.040 1,133 -0.04(-1.39%)
Apr 28, 2016 3.083 3.083 3.083 0 -0.18(-5.43%)
Apr 26, 2016 3.260 3.260 3.260 0 +0.18(+6.00%)
Apr 20, 2016 3.075 3.075 3.075 0 +0.00(+0.11%)
Apr 12, 2016 3.072 3.072 3.072 0 -0.15(-4.60%)
Apr 11, 2016 3.220 3.220 3.220 3.220 1,485 +0.02(+0.63%)
Apr 08, 2016 3.240 3.240 3.200 3.200 2,034 +0.00(+0.00%)
Apr 06, 2016 3.200 3.200 3.200 0 -0.20(-5.88%)
Apr 05, 2016 3.400 3.400 3.400 3.400 250 -0.03(-0.87%)
Apr 04, 2016 3.484 3.484 3.430 3.430 1,200 -0.22(-6.03%)
Apr 01, 2016 3.650 3.650 3.650 3.650 313 +0.22(+6.41%)
Mar 23, 2016 3.430 3.430 3.430 0 -0.04(-1.17%)
Mar 21, 2016 3.470 3.470 3.470 0 -0.44(-11.24%)
Mar 16, 2016 3.910 3.910 3.910 0 -0.19(-4.63%)
Mar 10, 2016 4.100 4.100 4.100 0 +0.58(+16.48%)
Mar 07, 2016 3.520 3.520 3.520 0 +0.08(+2.33%)
Mar 03, 2016 3.440 3.440 3.440 0 -0.06(-1.71%)
Mar 02, 2016 3.562 3.562 3.500 3.500 2,602 +0.25(+7.69%)
Feb 25, 2016 3.250 3.250 3.250 10 -0.25(-7.09%)
Feb 18, 2016 3.498 3.498 3.498 0 +0.11(+3.19%)
Feb 17, 2016 3.390 3.390 3.390 3.390 1,709 +0.07(+2.11%)
Feb 16, 2016 3.390 3.390 3.320 3.320 3,333 -0.04(-1.19%)
Feb 11, 2016 3.360 3.360 3.360 0 -0.01(-0.18%)
Feb 05, 2016 3.366 3.366 3.366 0 -0.03(-1.00%)
Jan 28, 2016 3.400 3.400 3.400 0 -0.21(-5.82%)
Jan 22, 2016 3.610 3.610 3.610 0 -0.12(-3.22%)
Jan 19, 2016 3.730 3.730 3.730 0 +0.37(+11.01%)
Jan 15, 2016 3.360 3.360 3.360 0 -0.27(-7.44%)
Jan 13, 2016 3.630 3.630 3.630 1 -0.16(-4.22%)
Jan 11, 2016 3.790 3.790 3.790 0 -0.12(-3.07%)
Jan 08, 2016 3.950 3.950 3.910 3.910 300 +0.08(+2.04%)
Jan 07, 2016 3.832 3.832 3.832 3.832 200 -0.48(-11.09%)
Jan 04, 2016 4.310 4.310 4.310 0 -0.09(-2.05%)
Dec 29, 2015 4.400 4.400 4.400 0 +0.11(+2.56%)
Dec 22, 2015 4.290 4.290 4.290 0 -0.03(-0.69%)
Dec 21, 2015 4.336 4.336 4.320 4.320 3,488 +0.00(+0.00%)
Dec 15, 2015 4.320 4.320 4.320 0 -0.06(-1.37%)
Dec 07, 2015 4.380 4.380 4.380 0 -0.01(-0.34%)
Dec 04, 2015 4.395 4.395 4.395 4.395 500 -0.03(-0.57%)
Dec 03, 2015 4.420 4.420 4.420 4.420 500 -0.19(-4.12%)
Nov 25, 2015 4.610 4.610 4.610 0 +0.15(+3.36%)
Nov 12, 2015 4.460 4.460 4.460 0 -0.22(-4.70%)
Nov 09, 2015 4.680 4.680 4.680 0 -0.02(-0.43%)
Nov 02, 2015 4.700 4.700 4.700 0 -0.18(-3.69%)
Oct 27, 2015 4.880 4.880 4.880 0 +0.07(+1.46%)
Oct 15, 2015 4.810 4.810 4.810 20 +0.15(+3.22%)
Oct 14, 2015 4.660 4.660 4.660 4.660 120 +0.13(+2.87%)
Oct 09, 2015 4.530 4.530 4.530 0 -0.07(-1.52%)
Oct 07, 2015 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 05, 2015 4.600 4.600 4.600 0 -0.06(-1.29%)
Oct 02, 2015 4.660 4.660 4.660 4.660 2,100 +0.06(+1.30%)
Sep 30, 2015 4.600 4.600 4.600 0 +0.25(+5.75%)
Sep 29, 2015 4.350 4.350 4.350 4.350 1,580 -0.15(-3.33%)
Sep 28, 2015 4.500 4.500 4.500 4.500 6,430 -0.09(-1.96%)
Sep 24, 2015 4.590 4.590 4.590 0 -0.01(-0.22%)
Sep 22, 2015 4.600 4.600 4.600 5 -0.07(-1.50%)
Sep 21, 2015 4.670 4.670 4.670 4.670 607 +0.17(+3.78%)
Sep 16, 2015 4.500 4.500 4.500 0 +0.15(+3.45%)
Sep 10, 2015 4.350 4.350 4.350 0 +0.00(+0.00%)
Sep 09, 2015 4.350 4.350 4.350 4.350 605 +0.13(+3.08%)
Sep 08, 2015 4.260 4.260 4.220 4.220 1,992 +0.27(+6.90%)
Sep 04, 2015 3.947 3.947 3.947 0 +0.17(+4.43%)
Sep 02, 2015 3.780 3.780 3.780 0 +0.03(+0.80%)
Sep 01, 2015 3.750 3.750 3.750 3.750 3,000 -0.32(-7.86%)
Aug 31, 2015 4.070 4.070 4.070 4.070 300 -0.09(-2.16%)
Aug 28, 2015 4.160 4.160 4.160 4.160 510 -0.06(-1.42%)
Aug 27, 2015 4.180 4.250 4.110 4.220 10,642 +0.58(+15.93%)
Aug 26, 2015 3.650 3.650 3.640 3.640 1,300 +0.15(+4.30%)
Aug 24, 2015 3.490 3.490 3.490 0 -0.50(-12.53%)
Aug 21, 2015 3.955 4.000 3.955 3.990 2,822 -0.05(-1.24%)
Aug 20, 2015 4.040 4.040 4.040 4.040 610 -0.44(-9.82%)
Aug 17, 2015 4.480 4.480 4.480 7 -0.11(-2.40%)
Aug 14, 2015 4.590 4.590 4.590 4.590 100 +0.09(+2.00%)
Aug 13, 2015 4.500 4.500 4.500 4.500 1,000 +0.02(+0.54%)
Aug 12, 2015 4.476 4.476 4.476 4.476 100 -0.14(-3.12%)
Aug 10, 2015 4.620 4.620 4.620 0 +0.29(+6.70%)
Aug 03, 2015 4.330 4.330 4.330 0 -0.69(-13.75%)
Jul 21, 2015 5.020 5.020 5.020 0 +0.27(+5.68%)
Jul 16, 2015 4.750 4.750 4.750 0 +0.10(+2.15%)
Jul 15, 2015 4.650 4.650 4.650 4.650 1,625 +0.05(+1.09%)
Jul 14, 2015 4.650 4.650 4.600 4.600 4,314 +0.46(+11.11%)
Jul 13, 2015 4.140 4.140 4.140 4.140 211 -0.40(-8.81%)
Jul 10, 2015 4.180 4.540 4.180 4.540 500 +0.24(+5.58%)
Jul 09, 2015 4.140 4.310 4.140 4.300 4,682 +0.19(+4.62%)
Jul 08, 2015 4.110 4.110 4.000 4.110 2,498 -0.79(-16.12%)
Jul 02, 2015 4.900 4.900 4.900 0 -0.32(-6.13%)
Jun 26, 2015 5.220 5.220 5.220 55 -0.16(-2.96%)
Jun 24, 2015 5.379 5.379 5.379 0 -0.15(-2.78%)
Jun 23, 2015 5.533 5.533 5.533 5.533 500 +0.24(+4.59%)
Jun 22, 2015 5.250 5.300 5.250 5.290 12,500 +0.22(+4.34%)
Jun 19, 2015 5.062 5.090 5.060 5.070 29,380 -0.29(-5.32%)
Jun 16, 2015 5.355 5.355 5.355 0 -0.19(-3.51%)
Jun 09, 2015 5.550 5.550 5.550 50 -0.31(-5.29%)
Jun 03, 2015 5.860 5.860 5.860 30 -0.13(-2.17%)
Jun 02, 2015 6.029 6.029 5.990 5.990 3,000 -0.01(-0.17%)
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.