Zte Corp (OP: ZTCOF )
2.190
+0.050
(+2.34%)
Streaming Delayed Price
Updated: 1:05 PM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2021 | 3.175 | 3.175 | 3.175 | 0 | -0.07(-2.01%) | |
| Oct 25, 2021 | 3.240 | 3.240 | 3.240 | 192 | -0.00(-0.15%) | |
| Oct 21, 2021 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.15%) | |
| Oct 20, 2021 | 3.290 | 3.290 | 3.240 | 3.240 | 400 | +0.02(+0.62%) |
| Oct 19, 2021 | 3.220 | 3.220 | 3.220 | 3.220 | 200 | -0.05(-1.68%) |
| Oct 15, 2021 | 3.275 | 3.275 | 3.275 | 70 | +0.04(+1.39%) | |
| Oct 12, 2021 | 3.230 | 3.230 | 3.230 | 1 | -0.06(-1.67%) | |
| Oct 11, 2021 | 3.220 | 3.350 | 3.220 | 3.285 | 2,700 | +0.08(+2.50%) |
| Oct 07, 2021 | 3.205 | 3.205 | 3.205 | 0 | +0.00(+0.16%) | |
| Oct 06, 2021 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | +0.04(+1.27%) |
| Oct 05, 2021 | 3.150 | 3.160 | 3.150 | 3.160 | 5,200 | +0.00(+0.00%) |
| Oct 01, 2021 | 3.160 | 3.160 | 3.160 | 0 | -0.02(-0.63%) | |
| Sep 30, 2021 | 3.180 | 3.180 | 3.180 | 3.180 | 2,210 | -0.07(-2.15%) |
| Sep 28, 2021 | 3.250 | 3.250 | 3.250 | 0 | -0.02(-0.63%) | |
| Sep 24, 2021 | 3.271 | 3.271 | 3.271 | 25 | -0.14(-4.23%) | |
| Sep 23, 2021 | 3.415 | 3.415 | 3.310 | 3.415 | 3,320 | +0.03(+0.89%) |
| Sep 22, 2021 | 3.385 | 3.385 | 3.385 | 3.385 | 2,000 | -0.02(-0.44%) |
| Sep 21, 2021 | 3.400 | 3.400 | 3.400 | 3.400 | 500 | -0.20(-5.56%) |
| Sep 17, 2021 | 3.600 | 3.600 | 3.600 | 0 | +0.03(+0.84%) | |
| Sep 15, 2021 | 3.570 | 3.570 | 3.570 | 0 | +0.15(+4.39%) | |
| Sep 13, 2021 | 3.420 | 3.420 | 3.420 | 0 | +0.00(+0.00%) | |
| Sep 09, 2021 | 3.420 | 3.420 | 3.420 | 1 | +0.04(+1.18%) | |
| Sep 07, 2021 | 3.380 | 3.380 | 3.380 | 61 | -0.04(-1.17%) | |
| Sep 01, 2021 | 3.420 | 3.420 | 3.420 | 0 | -0.07(-2.01%) | |
| Aug 31, 2021 | 3.490 | 3.490 | 3.490 | 3.490 | 2,072 | +0.18(+5.28%) |
| Aug 30, 2021 | 3.315 | 3.315 | 3.315 | 3.315 | 100 | -0.04(-1.34%) |
| Aug 25, 2021 | 3.360 | 3.360 | 3.360 | 0 | -0.23(-6.39%) | |
| Aug 23, 2021 | 3.445 | 3.550 | 3.445 | 3.590 | 300 | +0.24(+7.15%) |
| Aug 20, 2021 | 3.425 | 3.425 | 3.350 | 3.350 | 3,922 | -0.12(-3.60%) |
| Aug 18, 2021 | 3.475 | 3.475 | 3.475 | 0 | +0.02(+0.72%) | |
| Aug 17, 2021 | 3.450 | 3.450 | 3.450 | 3.450 | 401 | -0.09(-2.68%) |
| Aug 16, 2021 | 3.545 | 3.545 | 3.440 | 3.545 | 426 | +0.04(+1.14%) |
| Aug 13, 2021 | 3.460 | 3.505 | 3.460 | 3.505 | 1,327 | -0.18(-4.88%) |
| Aug 11, 2021 | 3.685 | 3.685 | 3.685 | 15 | -0.17(-4.29%) | |
| Aug 06, 2021 | 3.850 | 3.850 | 3.850 | 2 | -0.16(-4.11%) | |
| Aug 05, 2021 | 4.015 | 4.015 | 4.015 | 4.015 | 921 | +0.01(+0.37%) |
| Aug 04, 2021 | 3.944 | 4.000 | 3.944 | 4.000 | 3,122 | +0.19(+4.99%) |
| Aug 03, 2021 | 3.810 | 3.870 | 3.810 | 3.810 | 442 | -0.04(-1.17%) |
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.