Financial News
Zte Corp (OP: ZTCOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2014 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.02(+0.52%) |
| May 28, 2014 | 3.810 | 3.810 | 3.810 | 0 | +0.11(+2.97%) | |
| May 23, 2014 | 3.700 | 3.700 | 3.700 | 75 | -0.05(-1.33%) | |
| May 22, 2014 | 3.710 | 3.750 | 3.710 | 3.750 | 9,440 | +0.17(+4.75%) |
| May 16, 2014 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | -0.12(-3.24%) |
| May 15, 2014 | 3.700 | 3.700 | 3.700 | 3.700 | 114 | -0.02(-0.54%) |
| May 14, 2014 | 3.720 | 3.720 | 3.720 | 3.720 | 5,500 | -0.18(-4.62%) |
| May 07, 2014 | 3.900 | 3.900 | 3.900 | 0 | -0.12(-2.99%) | |
| May 05, 2014 | 4.020 | 4.020 | 4.020 | 0 | +0.02(+0.50%) | |
| May 01, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.30(-6.93%) |
| Apr 29, 2014 | 4.298 | 4.298 | 4.298 | 0 | +0.16(+3.93%) | |
| Apr 25, 2014 | 4.136 | 4.136 | 4.136 | 4.136 | 0 | -0.09(-2.23%) |
| Apr 22, 2014 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | +0.12(+2.82%) |
| Apr 17, 2014 | 4.114 | 4.114 | 4.114 | 0 | -0.09(-2.05%) | |
| Apr 15, 2014 | 4.200 | 4.200 | 4.200 | 0 | -0.10(-2.33%) | |
| Apr 11, 2014 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.05(+1.18%) |
| Apr 10, 2014 | 4.270 | 4.320 | 4.250 | 4.250 | 10,300 | +0.25(+6.36%) |
| Apr 07, 2014 | 3.996 | 3.996 | 3.996 | 0 | -0.10(-2.54%) | |
| Apr 04, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.01(+0.24%) |
| Apr 03, 2014 | 4.140 | 4.180 | 4.090 | 4.090 | 38,250 | +0.10(+2.51%) |
| Apr 01, 2014 | 3.990 | 3.990 | 3.990 | 0 | +0.02(+0.55%) | |
| Mar 28, 2014 | 3.968 | 3.968 | 3.968 | 3.968 | 5 | +0.18(+4.70%) |
| Mar 27, 2014 | 3.856 | 3.860 | 3.790 | 3.790 | 2,000 | -0.22(-5.53%) |
| Mar 26, 2014 | 4.050 | 4.050 | 4.012 | 4.012 | 800 | -0.05(-1.18%) |
| Mar 24, 2014 | 4.060 | 4.060 | 4.060 | 50 | +0.04(+1.00%) | |
| Mar 20, 2014 | 4.020 | 4.020 | 4.020 | 4.020 | 0 | +0.01(+0.25%) |
| Mar 14, 2014 | 4.010 | 4.010 | 4.010 | 4.010 | 50 | +0.01(+0.25%) |
| Mar 13, 2014 | 4.014 | 4.014 | 4.000 | 4.000 | 3,600 | +0.00(+0.00%) |
| Mar 12, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 180 | -0.18(-4.31%) |
| Mar 11, 2014 | 4.182 | 4.182 | 4.180 | 4.180 | 766 | +0.00(+0.00%) |
| Mar 10, 2014 | 4.150 | 4.180 | 4.150 | 4.180 | 739 | -0.08(-1.77%) |
| Mar 06, 2014 | 4.255 | 4.255 | 4.255 | 0 | +0.06(+1.32%) | |
| Mar 03, 2014 | 4.200 | 4.200 | 4.200 | 0 | -0.08(-1.87%) | |
| Feb 28, 2014 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.03(+0.71%) |
| Feb 27, 2014 | 4.245 | 4.250 | 4.245 | 4.250 | 3,400 | +0.04(+0.95%) |
| Feb 26, 2014 | 4.125 | 4.210 | 4.125 | 4.210 | 8,134 | +0.06(+1.45%) |
| Feb 25, 2014 | 4.160 | 4.160 | 4.150 | 4.150 | 1,310 | -0.00(-0.05%) |
| Feb 18, 2014 | 4.152 | 4.152 | 4.152 | 0 | +0.14(+3.54%) | |
| Feb 10, 2014 | 4.010 | 4.010 | 4.010 | 0 | +0.08(+2.04%) | |
| Feb 07, 2014 | 3.960 | 3.960 | 3.930 | 3.930 | 0 | -0.13(-3.20%) |
| Jan 30, 2014 | 4.060 | 4.060 | 4.060 | 0 | +0.02(+0.50%) | |
| Jan 29, 2014 | 4.040 | 4.040 | 4.040 | 4.040 | 575 | +0.02(+0.50%) |
| Jan 27, 2014 | 4.020 | 4.020 | 4.020 | 4.020 | 0 | -0.11(-2.64%) |
| Jan 24, 2014 | 4.129 | 4.129 | 4.129 | 4.129 | 0 | -0.14(-3.30%) |
| Jan 23, 2014 | 4.289 | 4.290 | 4.270 | 4.270 | 1,300 | +0.04(+0.95%) |
| Jan 22, 2014 | 4.256 | 4.270 | 4.230 | 4.230 | 1,968 | +0.15(+3.68%) |
| Jan 17, 2014 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.18(+4.62%) |
| Jan 14, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | -0.04(-1.02%) |
| Jan 13, 2014 | 3.900 | 3.970 | 3.894 | 3.940 | 25,265 | -0.02(-0.51%) |
| Jan 06, 2014 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | -0.09(-2.22%) |
| Jan 03, 2014 | 4.060 | 4.170 | 4.050 | 4.050 | 0 | +0.18(+4.60%) |
| Dec 31, 2013 | 3.872 | 3.872 | 3.872 | 0 | -0.22(-5.28%) | |
| Dec 26, 2013 | 4.088 | 4.088 | 4.088 | 0 | +0.12(+2.97%) | |
| Dec 23, 2013 | 3.970 | 3.970 | 3.970 | 25 | -0.06(-1.49%) | |
| Dec 20, 2013 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | -0.20(-4.77%) |
| Dec 11, 2013 | 4.232 | 4.232 | 4.232 | 0 | -0.15(-3.38%) | |
| Dec 10, 2013 | 4.380 | 4.380 | 4.380 | 4.380 | 494 | -0.02(-0.45%) |
| Dec 09, 2013 | 4.400 | 4.400 | 4.400 | 4.400 | 400 | +0.00(+0.00%) |
| Dec 06, 2013 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | +0.00(+0.00%) |
| Dec 05, 2013 | 4.440 | 4.440 | 4.400 | 4.400 | 600 | +0.08(+1.85%) |
| Dec 03, 2013 | 4.320 | 4.320 | 4.320 | 0 | -0.06(-1.37%) | |
| Dec 02, 2013 | 4.410 | 4.410 | 4.380 | 4.380 | 300 | -0.15(-3.35%) |
| Nov 25, 2013 | 4.532 | 4.532 | 4.532 | 0 | +0.14(+3.23%) | |
| Nov 18, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.28(+6.72%) |
| Nov 13, 2013 | 4.114 | 4.114 | 4.114 | 0 | -0.06(-1.35%) | |
| Nov 12, 2013 | 4.190 | 4.190 | 4.170 | 4.170 | 1,900 | -0.03(-0.71%) |
| Nov 08, 2013 | 4.200 | 4.200 | 4.200 | 0 | -0.22(-4.98%) | |
| Nov 07, 2013 | 4.420 | 4.420 | 4.420 | 4.420 | 200 | +0.12(+2.79%) |
| Nov 01, 2013 | 4.300 | 4.300 | 4.300 | 0 | +0.02(+0.54%) | |
| Oct 31, 2013 | 4.277 | 4.277 | 4.277 | 4.277 | 150 | +0.07(+1.70%) |
| Oct 29, 2013 | 4.205 | 4.205 | 4.205 | 0 | -0.00(-0.11%) | |
| Oct 24, 2013 | 4.210 | 4.210 | 4.210 | 0 | -0.19(-4.32%) | |
| Oct 23, 2013 | 4.462 | 4.470 | 4.400 | 4.400 | 2,300 | -0.35(-7.37%) |
| Oct 22, 2013 | 4.750 | 4.750 | 4.750 | 4.750 | 2,000 | +0.15(+3.26%) |
| Oct 21, 2013 | 4.590 | 4.600 | 4.590 | 4.600 | 3,785 | +0.15(+3.37%) |
| Oct 17, 2013 | 4.450 | 4.450 | 4.450 | 0 | +0.08(+1.83%) | |
| Oct 15, 2013 | 4.370 | 4.370 | 4.370 | 0 | -0.13(-2.89%) | |
| Oct 14, 2013 | 4.520 | 4.520 | 4.500 | 4.500 | 3,500 | +0.08(+1.81%) |
| Oct 10, 2013 | 4.420 | 4.420 | 4.420 | 0 | -0.01(-0.23%) | |
| Oct 08, 2013 | 4.430 | 4.430 | 4.430 | 0 | +0.02(+0.44%) | |
| Oct 04, 2013 | 4.410 | 4.410 | 4.410 | 0 | +0.01(+0.24%) | |
| Oct 03, 2013 | 4.320 | 4.400 | 4.320 | 4.400 | 6,000 | +0.15(+3.53%) |
| Oct 02, 2013 | 4.162 | 4.250 | 4.150 | 4.250 | 3,200 | +0.16(+3.91%) |
| Oct 01, 2013 | 4.060 | 4.090 | 4.060 | 4.090 | 1,550 | +0.05(+1.24%) |
| Sep 27, 2013 | 4.080 | 4.080 | 4.010 | 4.040 | 4,336 | -0.10(-2.42%) |
| Sep 26, 2013 | 4.140 | 4.140 | 4.140 | 4.140 | 200 | +0.01(+0.24%) |
| Sep 25, 2013 | 4.150 | 4.150 | 4.130 | 4.130 | 448 | +0.13(+3.25%) |
| Sep 24, 2013 | 4.000 | 4.010 | 4.000 | 4.000 | 10,520 | +0.13(+3.36%) |
| Sep 23, 2013 | 3.850 | 3.870 | 3.850 | 3.870 | 5,650 | +0.12(+3.20%) |
| Sep 11, 2013 | 3.750 | 3.750 | 3.750 | 0 | -0.04(-1.06%) | |
| Sep 10, 2013 | 3.790 | 3.790 | 3.790 | 3.790 | 4,230 | -0.07(-1.81%) |
| Sep 03, 2013 | 3.860 | 3.860 | 3.860 | 0 | +0.10(+2.66%) | |
| Aug 29, 2013 | 3.760 | 3.760 | 3.760 | 0 | -0.01(-0.27%) | |
| Aug 23, 2013 | 3.770 | 3.770 | 3.770 | 0 | +0.07(+1.89%) | |
| Aug 20, 2013 | 3.700 | 3.700 | 3.700 | 0 | -0.06(-1.60%) | |
| Aug 19, 2013 | 3.750 | 3.760 | 3.750 | 3.760 | 1,100 | +0.10(+2.73%) |
| Aug 16, 2013 | 3.660 | 3.660 | 3.660 | 3.660 | 200 | -0.11(-2.92%) |
| Aug 15, 2013 | 3.770 | 3.770 | 3.770 | 3.770 | 100 | +0.19(+5.30%) |
| Aug 14, 2013 | 3.580 | 3.580 | 3.580 | 3.580 | 800 | +0.00(+0.00%) |
| Aug 13, 2013 | 3.718 | 3.718 | 3.580 | 3.580 | 4,380 | +0.04(+1.13%) |
| Aug 02, 2013 | 3.540 | 3.540 | 3.540 | 0 | +0.11(+3.21%) | |
| Jul 30, 2013 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) | |
| Jul 29, 2013 | 3.430 | 3.430 | 3.430 | 3.430 | 600 | +0.40(+13.20%) |
| Jul 16, 2013 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) | |
| Jul 12, 2013 | 3.030 | 3.030 | 3.030 | 0 | -0.10(-3.19%) | |
| Jun 26, 2013 | 3.130 | 3.130 | 3.130 | 0 | -0.08(-2.49%) | |
| Jun 19, 2013 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.03(+0.94%) |
| Jun 13, 2013 | 3.180 | 3.180 | 3.180 | 0 | -0.13(-3.93%) | |
| Jun 10, 2013 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.16(+5.08%) |
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.
