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%) |
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.
