Financial News
Zte Corp (OP: ZTCOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
