Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 23, 2010 | 3.750 | 3.750 | 3.750 | 0 | -0.10(-2.60%) | |
| Nov 22, 2010 | 3.850 | 3.850 | 3.850 | 3.850 | 195 | +0.05(+1.32%) |
| Nov 19, 2010 | 3.790 | 3.800 | 3.790 | 3.800 | 4,500 | +0.24(+6.74%) |
| Nov 17, 2010 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.01(+0.28%) |
| Nov 15, 2010 | 3.550 | 3.550 | 3.550 | 3.550 | 85,800 | -0.07(-1.93%) |
| Nov 12, 2010 | 3.620 | 3.620 | 3.620 | 3.620 | 1,000 | -0.08(-2.16%) |
| Nov 11, 2010 | 3.820 | 3.820 | 3.700 | 3.700 | 3,330 | -0.15(-3.90%) |
| Nov 10, 2010 | 3.850 | 3.850 | 3.850 | 3.850 | 500 | +0.08(+2.01%) |
| Nov 09, 2010 | 3.800 | 3.900 | 3.774 | 3.774 | 3,600 | -0.08(-1.97%) |
| Nov 05, 2010 | 3.850 | 3.850 | 3.850 | 0 | -0.05(-1.28%) | |
| Nov 04, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 1,200 | -0.09(-2.26%) |
| Nov 03, 2010 | 4.040 | 4.040 | 3.990 | 3.990 | 1,500 | -0.21(-5.00%) |
| Nov 02, 2010 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 | +0.20(+5.00%) |
| Nov 01, 2010 | 4.000 | 4.000 | 4.000 | 4.000 | 800 | +0.20(+5.26%) |
| Oct 29, 2010 | 3.850 | 3.850 | 3.450 | 3.800 | 6,800 | +0.03(+0.80%) |
| Oct 27, 2010 | 3.770 | 3.770 | 3.770 | 0 | -0.33(-8.05%) | |
| Oct 25, 2010 | 4.060 | 4.100 | 4.060 | 4.100 | 560 | -0.10(-2.38%) |
| Oct 21, 2010 | 4.200 | 4.200 | 4.200 | 0 | +0.23(+5.79%) | |
| Oct 19, 2010 | 3.970 | 3.970 | 3.970 | 0 | +0.21(+5.59%) | |
| Oct 18, 2010 | 3.760 | 3.760 | 3.760 | 3.760 | 1,000 | -0.18(-4.57%) |
| Oct 15, 2010 | 3.940 | 3.940 | 3.940 | 3.940 | 6,800 | +0.04(+1.03%) |
| Oct 14, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 2,800 | +0.09(+2.36%) |
| Oct 13, 2010 | 3.980 | 3.980 | 3.810 | 3.810 | 1,300 | -0.09(-2.31%) |
| Oct 12, 2010 | 4.040 | 4.040 | 3.900 | 3.900 | 700 | -0.20(-4.88%) |
| Oct 08, 2010 | 4.100 | 4.100 | 4.100 | 0 | +0.25(+6.49%) | |
| Oct 07, 2010 | 4.010 | 4.010 | 3.850 | 3.850 | 4,700 | -0.15(-3.75%) |
| Oct 06, 2010 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.04(+1.01%) |
| Oct 05, 2010 | 3.960 | 3.960 | 3.960 | 3.960 | 4,000 | -0.09(-2.22%) |
| Oct 04, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 200 | -0.08(-1.94%) |
| Sep 30, 2010 | 4.130 | 4.130 | 4.130 | 0 | -0.02(-0.48%) | |
| Sep 24, 2010 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) | |
| Sep 23, 2010 | 4.100 | 4.100 | 4.100 | 4.100 | 675 | -0.05(-1.20%) |
| Sep 22, 2010 | 4.150 | 4.150 | 4.150 | 4.150 | 2,115 | -0.20(-4.60%) |
| Sep 21, 2010 | 4.350 | 4.350 | 4.350 | 4.350 | 400 | +0.18(+4.32%) |
| Sep 20, 2010 | 4.170 | 4.170 | 4.170 | 4.170 | 600 | -0.01(-0.24%) |
| Sep 17, 2010 | 4.180 | 4.180 | 4.180 | 4.180 | 400 | +0.22(+5.56%) |
| Sep 15, 2010 | 4.120 | 4.150 | 3.960 | 3.960 | 5,400 | +0.08(+2.06%) |
| Sep 13, 2010 | 3.880 | 3.880 | 3.880 | 0 | +0.13(+3.47%) | |
| Sep 08, 2010 | 3.750 | 3.750 | 3.750 | 25,200 | -0.13(-3.35%) | |
| Sep 03, 2010 | 3.880 | 3.880 | 3.880 | 0 | +0.24(+6.59%) |
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.