Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 25, 2012 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
| Oct 22, 2012 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
| Oct 18, 2012 | 1.420 | 1.420 | 1.420 | 1.420 | 0 | +0.07(+5.19%) |
| Oct 17, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 360 | -0.13(-8.78%) |
| Oct 16, 2012 | 1.375 | 1.520 | 1.340 | 1.480 | 16,490 | +0.15(+11.28%) |
| Oct 15, 2012 | 1.440 | 1.460 | 1.330 | 1.330 | 5,000 | -0.27(-16.88%) |
| Oct 10, 2012 | 1.600 | 1.600 | 1.600 | 0 | +0.01(+0.63%) | |
| Oct 08, 2012 | 1.590 | 1.590 | 1.590 | 0 | +0.07(+4.61%) | |
| Oct 02, 2012 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
| Oct 01, 2012 | 1.520 | 1.520 | 1.520 | 1.520 | 900 | +0.09(+6.29%) |
| Sep 27, 2012 | 1.430 | 1.430 | 1.430 | 0 | +0.06(+4.38%) | |
| Sep 26, 2012 | 1.370 | 1.370 | 1.370 | 1.370 | 900 | -0.11(-7.43%) |
| Sep 20, 2012 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
| Sep 19, 2012 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 | +0.07(+4.96%) |
| Sep 17, 2012 | 1.410 | 1.410 | 1.410 | 0 | +0.01(+0.71%) | |
| Sep 13, 2012 | 1.400 | 1.400 | 1.400 | 0 | +0.11(+8.53%) | |
| Sep 12, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 | +0.12(+10.26%) |
| Sep 05, 2012 | 1.170 | 1.170 | 1.170 | 0 | -0.18(-13.33%) | |
| Sep 04, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 3,500 | -0.04(-2.88%) |
| Aug 31, 2012 | 1.357 | 1.390 | 1.357 | 1.390 | 2,000 | -0.01(-0.71%) |
| Aug 29, 2012 | 1.400 | 1.400 | 1.400 | 0 | -0.10(-6.67%) | |
| Aug 27, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 5,697 | +0.06(+4.17%) |
| Aug 23, 2012 | 1.440 | 1.440 | 1.440 | 0 | -0.01(-0.69%) | |
| Aug 22, 2012 | 1.480 | 1.480 | 1.450 | 1.450 | 11,500 | +0.03(+2.11%) |
| Aug 16, 2012 | 1.420 | 1.420 | 1.420 | 0 | -0.01(-0.70%) | |
| Aug 06, 2012 | 1.430 | 1.430 | 1.430 | 0 | -0.03(-1.89%) | |
| Aug 03, 2012 | 1.458 | 1.458 | 1.458 | 1.458 | 200 | +0.04(+2.64%) |
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.