Zte Corp (OP: ZTCOF )
2.240
+0.050
(+2.28%)
Streaming Delayed Price
Updated: 2:26 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | -0.01(-0.62%) |
| May 30, 2013 | 1.600 | 1.610 | 1.600 | 1.610 | 6,000 | +0.00(+0.00%) |
| May 29, 2013 | 1.610 | 1.610 | 1.610 | 1.610 | 500 | -0.04(-2.42%) |
| May 28, 2013 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 | +0.04(+2.33%) |
| May 23, 2013 | 1.613 | 1.613 | 1.613 | 0 | -0.13(-7.33%) | |
| May 20, 2013 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
| May 17, 2013 | 1.740 | 1.740 | 1.740 | 1.740 | 2,100 | +0.06(+3.57%) |
| May 07, 2013 | 1.680 | 1.680 | 1.680 | 0 | +0.01(+0.60%) | |
| May 06, 2013 | 1.720 | 1.720 | 1.670 | 1.670 | 5,540 | -0.03(-1.76%) |
| May 03, 2013 | 1.720 | 1.720 | 1.700 | 1.700 | 3,200 | +0.07(+4.29%) |
| Apr 30, 2013 | 1.630 | 1.630 | 1.630 | 0 | -0.11(-6.32%) | |
| Apr 29, 2013 | 1.600 | 1.740 | 1.600 | 1.740 | 6,000 | +0.19(+12.26%) |
| Apr 25, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | -0.05(-3.13%) |
| Apr 23, 2013 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Apr 22, 2013 | 1.500 | 1.600 | 1.500 | 1.600 | 600 | +0.14(+9.59%) |
| Apr 15, 2013 | 1.460 | 1.460 | 1.460 | 0 | -0.18(-10.98%) | |
| Apr 11, 2013 | 1.640 | 1.640 | 1.640 | 0 | +0.09(+5.81%) | |
| Apr 10, 2013 | 1.575 | 1.575 | 1.550 | 1.550 | 1,600 | +0.00(+0.00%) |
| Apr 09, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 5,000 | +0.00(+0.00%) |
| Apr 04, 2013 | 1.550 | 1.550 | 1.550 | 0 | -0.03(-1.90%) | |
| Apr 03, 2013 | 1.640 | 1.640 | 1.580 | 1.580 | 4,580 | -0.11(-6.51%) |
| Apr 02, 2013 | 1.690 | 1.690 | 1.690 | 1.690 | 500 | -0.01(-0.59%) |
| Apr 01, 2013 | 1.748 | 1.748 | 1.700 | 1.700 | 4,200 | -0.20(-10.53%) |
| Mar 27, 2013 | 1.900 | 1.900 | 1.900 | 0 | +0.09(+4.97%) | |
| Mar 25, 2013 | 1.810 | 1.810 | 1.810 | 0 | -0.05(-2.69%) | |
| Mar 21, 2013 | 1.860 | 1.860 | 1.860 | 0 | -0.01(-0.53%) | |
| Mar 20, 2013 | 1.865 | 1.870 | 1.865 | 1.870 | 4,815 | -0.01(-0.53%) |
| Mar 19, 2013 | 1.880 | 1.880 | 1.873 | 1.880 | 3,000 | -0.01(-0.53%) |
| Mar 18, 2013 | 1.890 | 1.890 | 1.890 | 1.890 | 2,490 | +0.05(+2.72%) |
| Mar 14, 2013 | 1.840 | 1.840 | 1.840 | 0 | +0.03(+1.66%) | |
| Mar 12, 2013 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | +0.05(+2.84%) |
| Mar 07, 2013 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) | |
| Mar 06, 2013 | 1.760 | 1.760 | 1.760 | 1.760 | 1,000 | +0.00(+0.00%) |
| Mar 05, 2013 | 1.728 | 1.760 | 1.630 | 1.760 | 7,484 | +0.11(+6.67%) |
| Mar 04, 2013 | 1.667 | 1.667 | 1.640 | 1.650 | 6,388 | -0.06(-3.51%) |
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.
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.