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 (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2011 | 4.540 | 4.640 | 4.540 | 4.640 | 1,618 | +0.37(+8.67%) |
| Feb 25, 2011 | 4.270 | 4.270 | 4.270 | 4.270 | 10,000 | +0.02(+0.47%) |
| Feb 23, 2011 | 4.250 | 4.250 | 4.250 | 0 | -0.08(-1.85%) | |
| Feb 22, 2011 | 4.210 | 4.330 | 4.210 | 4.330 | 3,000 | +0.13(+3.10%) |
| Feb 18, 2011 | 4.200 | 4.200 | 4.200 | 4.200 | 400 | -0.25(-5.62%) |
| Feb 17, 2011 | 4.420 | 4.600 | 4.420 | 4.450 | 25,450 | +0.00(+0.00%) |
| Feb 16, 2011 | 4.150 | 4.450 | 4.050 | 4.450 | 16,450 | +0.45(+11.25%) |
| Feb 15, 2011 | 4.000 | 4.120 | 3.800 | 4.000 | 6,500 | +0.20(+5.26%) |
| Feb 14, 2011 | 3.980 | 4.200 | 3.800 | 3.800 | 4,950 | -0.15(-3.80%) |
| Feb 11, 2011 | 4.000 | 4.000 | 3.950 | 3.950 | 5,400 | -0.04(-1.00%) |
| Feb 10, 2011 | 3.990 | 3.990 | 3.990 | 3.990 | 500 | +0.19(+5.00%) |
| Feb 08, 2011 | 3.800 | 3.800 | 3.800 | 0 | -0.05(-1.30%) | |
| Feb 04, 2011 | 3.850 | 3.850 | 3.850 | 0 | -0.20(-4.94%) | |
| Feb 02, 2011 | 4.050 | 4.050 | 4.050 | 0 | +0.15(+3.85%) | |
| Feb 01, 2011 | 4.100 | 4.100 | 3.900 | 3.900 | 900 | -0.25(-6.02%) |
| Jan 31, 2011 | 4.060 | 4.150 | 3.900 | 4.150 | 1,400 | +0.20(+5.06%) |
| Jan 28, 2011 | 4.080 | 4.080 | 3.810 | 3.950 | 8,550 | +0.20(+5.33%) |
| Jan 25, 2011 | 3.750 | 3.750 | 3.750 | 0 | -0.25(-6.25%) | |
| Jan 20, 2011 | 4.000 | 4.000 | 4.000 | 0 | +0.01(+0.25%) | |
| Jan 19, 2011 | 4.130 | 4.130 | 3.990 | 3.990 | 980 | +0.00(+0.00%) |
| Jan 14, 2011 | 3.990 | 3.990 | 3.990 | 0 | -0.12(-2.92%) | |
| Jan 13, 2011 | 4.110 | 4.110 | 4.110 | 4.110 | 200 | -0.09(-2.14%) |
| Jan 12, 2011 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | +0.12(+2.94%) |
| Jan 06, 2011 | 4.080 | 4.080 | 4.080 | 0 | +0.06(+1.49%) | |
| Jan 03, 2011 | 4.020 | 4.020 | 4.020 | 0 | +0.27(+7.20%) | |
| Dec 31, 2010 | 3.750 | 3.750 | 3.750 | 3.750 | 800 | -0.21(-5.30%) |
| Dec 27, 2010 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) | |
| Dec 22, 2010 | 3.960 | 3.960 | 3.960 | 0 | +0.21(+5.60%) | |
| Dec 21, 2010 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | -0.31(-7.64%) |
| Dec 14, 2010 | 4.060 | 4.060 | 4.060 | 0 | +0.06(+1.50%) | |
| Dec 13, 2010 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 | +0.07(+1.77%) |
| Dec 09, 2010 | 3.931 | 3.931 | 3.931 | 0 | +0.01(+0.27%) |
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.