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 (%)
May 30, 2017 4.000 4.000 4.000 0 -0.02(-0.40%)
May 23, 2017 4.016 4.016 4.016 0 -0.02(-0.54%)
May 22, 2017 4.038 4.038 4.038 4.038 550 +0.05(+1.36%)
May 19, 2017 3.960 4.000 3.960 3.984 5,100 +0.27(+7.39%)
May 15, 2017 3.710 3.710 3.710 45 +0.06(+1.64%)
May 12, 2017 3.690 3.700 3.650 3.650 1,446 -0.02(-0.54%)
May 11, 2017 3.670 3.670 3.670 3.670 225 -0.03(-0.81%)
May 10, 2017 3.650 3.700 3.650 3.700 900 -0.03(-0.80%)
May 08, 2017 3.730 3.730 3.730 0 -0.12(-2.99%)
May 01, 2017 3.845 3.845 3.845 8 -0.00(-0.13%)
Apr 28, 2017 3.850 3.850 3.850 3.850 1,008 +0.01(+0.26%)
Apr 24, 2017 3.840 3.840 3.840 0 +0.02(+0.66%)
Apr 21, 2017 3.815 3.815 3.815 3.815 200 +0.23(+6.56%)
Apr 19, 2017 3.580 3.580 3.580 0 +0.09(+2.58%)
Apr 18, 2017 3.520 3.520 3.490 3.490 4,510 -0.10(-2.79%)
Apr 17, 2017 3.575 3.590 3.575 3.590 1,200 +0.03(+0.84%)
Apr 10, 2017 3.560 3.560 3.560 0 -0.14(-3.78%)
Apr 05, 2017 3.700 3.700 3.700 0 -0.12(-3.14%)
Apr 03, 2017 3.820 3.820 3.820 20 +0.08(+2.14%)
Mar 30, 2017 3.740 3.740 3.740 0 +0.18(+4.91%)
Mar 29, 2017 3.699 3.700 3.530 3.565 34,400 -0.18(-4.68%)
Mar 28, 2017 3.740 3.740 3.740 3.740 272 -0.20(-5.12%)
Mar 24, 2017 3.942 3.942 3.942 0 +0.10(+2.66%)
Mar 23, 2017 3.840 3.840 3.840 3.840 2,500 +0.07(+1.86%)
Mar 22, 2017 3.770 3.770 3.760 3.770 5,200 +0.05(+1.34%)
Mar 21, 2017 3.720 3.720 3.720 3.720 100 -0.10(-2.62%)
Mar 20, 2017 3.760 3.880 3.760 3.820 3,977 +0.15(+4.23%)
Mar 17, 2017 3.665 3.665 3.665 3.665 1,100 -0.01(-0.27%)
Mar 16, 2017 3.620 3.745 3.620 3.675 2,605 +0.12(+3.52%)
Mar 15, 2017 3.550 3.550 3.550 3.550 200 +0.10(+2.90%)
Mar 14, 2017 3.450 3.450 3.450 3.450 3,077 +0.19(+5.83%)
Mar 10, 2017 3.260 3.260 3.260 28 -0.08(-2.31%)
Mar 08, 2017 3.337 3.337 3.337 0 +0.20(+6.41%)
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.