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 (%)
Aug 28, 2014 4.438 4.438 4.438 0 -0.07(-1.61%)
Aug 26, 2014 4.510 4.510 4.510 0 +0.13(+2.97%)
Aug 22, 2014 4.380 4.380 4.380 58 +0.01(+0.23%)
Aug 21, 2014 4.370 4.370 4.360 4.370 4,722 +0.09(+2.10%)
Aug 19, 2014 4.280 4.280 4.280 0 +0.04(+0.94%)
Aug 14, 2014 4.240 4.240 4.240 70 -0.04(-0.93%)
Aug 13, 2014 4.270 4.280 4.270 4.280 2,822 +0.15(+3.63%)
Aug 07, 2014 4.130 4.130 4.130 0 -0.04(-0.96%)
Aug 06, 2014 4.170 4.170 4.170 4.170 200 -0.03(-0.71%)
Aug 04, 2014 4.200 4.200 4.200 4.200 0 +0.02(+0.48%)
Jul 23, 2014 4.180 4.180 4.180 0 +0.02(+0.48%)
Jul 21, 2014 4.160 4.160 4.160 0 -0.12(-2.81%)
Jul 15, 2014 4.280 4.280 4.280 11 +0.41(+10.54%)
Jul 14, 2014 3.872 3.872 3.872 3.872 100 +0.08(+2.16%)
Jul 11, 2014 3.790 3.790 3.790 3.790 387 -0.14(-3.56%)
Jul 10, 2014 3.930 3.930 3.930 3.930 101 -0.11(-2.72%)
Jul 08, 2014 4.040 4.040 4.040 0 +0.03(+0.75%)
Jul 07, 2014 4.000 4.010 4.000 4.010 500 +0.00(+0.00%)
Jul 03, 2014 4.010 4.010 4.010 0 +0.04(+1.01%)
Jul 02, 2014 3.970 3.970 3.970 3.970 100 +0.04(+1.02%)
Jul 01, 2014 3.930 3.930 3.930 3.930 200 +0.03(+0.77%)
Jun 27, 2014 3.900 3.900 3.900 15 +0.00(+0.00%)
Jun 24, 2014 3.900 3.900 3.900 0 -0.06(-1.52%)
Jun 19, 2014 3.960 3.960 3.960 1 +0.04(+1.02%)
Jun 18, 2014 3.900 3.920 3.884 3.920 930 -0.02(-0.51%)
Jun 17, 2014 3.940 3.940 3.940 3.940 800 +0.00(+0.00%)
Jun 16, 2014 3.940 3.940 3.940 3.940 430 +0.02(+0.51%)
Jun 09, 2014 3.920 3.920 3.920 0 +0.00(+0.00%)
Jun 05, 2014 3.920 3.920 3.920 3.920 0 +0.11(+2.89%)
Jun 04, 2014 3.832 3.832 3.810 3.810 2,125 -0.05(-1.30%)
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.