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 (%)
Jun 29, 2018 3.020 3.075 2.950 3.075 30,130 +0.08(+2.50%)
Jun 28, 2018 3.010 3.090 3.000 3.000 41,891 -0.05(-1.64%)
Jun 27, 2018 3.050 3.400 3.010 3.050 47,956 -0.05(-1.61%)
Jun 26, 2018 3.100 3.400 3.010 3.100 48,237 +0.05(+1.64%)
Jun 25, 2018 3.240 3.240 2.950 3.050 33,785 -0.15(-4.69%)
Jun 22, 2018 3.300 3.450 3.000 3.200 42,696 -0.10(-3.03%)
Jun 21, 2018 3.450 3.750 3.000 3.300 80,114 -0.20(-5.71%)
Jun 20, 2018 3.000 3.500 2.950 3.500 121,999 +0.58(+19.86%)
Jun 19, 2018 3.700 3.700 2.550 2.920 117,639 -0.58(-16.57%)
Jun 18, 2018 4.500 4.500 3.250 3.500 10,405 +0.00(+0.00%)
Jun 15, 2018 4.100 3.950 3.500 97,567 -0.45(-11.39%)
Jun 14, 2018 4.250 4.300 3.900 3.950 65,786 -0.30(-7.06%)
Jun 13, 2018 4.000 4.500 3.900 4.250 57,764 -0.32(-7.00%)
Apr 27, 2018 4.570 4.570 4.570 0 -0.83(-15.37%)
Apr 26, 2018 5.400 5.400 5.400 5.400 1,425,180 -0.01(-0.18%)
Apr 25, 2018 5.450 5.450 5.410 5.410 572 +0.91(+20.22%)
Apr 24, 2018 5.450 5.550 4.500 4.500 1,337 -0.50(-10.00%)
Apr 23, 2018 5.450 5.750 4.900 5.000 5,923 +0.10(+2.04%)
Apr 20, 2018 4.000 4.900 4.000 4.900 4,708 +1.04(+26.94%)
Apr 19, 2018 3.760 3.990 3.760 3.860 3,450 -0.13(-3.26%)
Apr 18, 2018 4.000 4.000 3.510 3.990 6,482 -0.11(-2.68%)
Apr 17, 2018 5.440 5.440 3.500 4.100 8,440 -1.56(-27.56%)
Apr 16, 2018 6.210 6.210 5.660 5.660 5,270 -0.74(-11.53%)
Apr 09, 2018 6.398 6.398 6.398 0 +0.15(+2.40%)
Apr 06, 2018 6.226 6.248 6.226 6.248 1,120 -0.24(-3.73%)
Apr 05, 2018 6.490 6.490 6.490 6.490 214 +0.10(+1.56%)
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.