Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2013 | 1.740 | 1.740 | 1.740 | 1.740 | 330 | +0.06(+3.57%) |
| Feb 26, 2013 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | -0.02(-1.18%) |
| Feb 25, 2013 | 1.680 | 1.700 | 1.680 | 1.700 | 2,140 | +0.03(+1.80%) |
| Feb 21, 2013 | 1.670 | 1.670 | 1.670 | 1.670 | 0 | -0.04(-2.34%) |
| Feb 20, 2013 | 1.740 | 1.740 | 1.710 | 1.710 | 4,000 | +0.02(+1.18%) |
| Feb 19, 2013 | 1.760 | 1.760 | 1.690 | 1.690 | 11,650 | -0.16(-8.65%) |
| Feb 13, 2013 | 1.850 | 1.850 | 1.850 | 0 | +0.02(+1.09%) | |
| Feb 11, 2013 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | |
| Feb 07, 2013 | 1.830 | 1.830 | 1.830 | 0 | -0.01(-0.54%) | |
| Feb 05, 2013 | 1.840 | 1.840 | 1.840 | 0 | -0.05(-2.65%) | |
| Jan 31, 2013 | 1.890 | 1.890 | 1.890 | 0 | +0.04(+2.16%) | |
| Jan 28, 2013 | 1.850 | 1.850 | 1.850 | 0 | -0.02(-1.07%) | |
| Jan 25, 2013 | 1.890 | 1.890 | 1.870 | 1.870 | 3,500 | -0.06(-3.11%) |
| Jan 22, 2013 | 1.930 | 1.930 | 1.930 | 0 | +0.01(+0.52%) | |
| Jan 17, 2013 | 1.920 | 1.920 | 1.920 | 0 | -0.05(-2.54%) | |
| Jan 16, 2013 | 1.970 | 1.970 | 1.970 | 1.970 | 7,500 | -0.01(-0.51%) |
| Jan 15, 2013 | 1.980 | 1.980 | 1.980 | 1.980 | 8,250 | +0.01(+0.76%) |
| Jan 14, 2013 | 1.980 | 1.980 | 1.965 | 1.965 | 1,200 | -0.00(-0.25%) |
| Jan 12, 2013 | 1.970 | 1.970 | 1.970 | 1.970 | 500 | +0.00(+0.00%) |
| Jan 11, 2013 | 1.970 | 1.970 | 1.970 | 1.970 | 500 | +0.02(+1.03%) |
| Jan 10, 2013 | 1.950 | 1.950 | 1.950 | 1.950 | 1,200 | -0.03(-1.52%) |
| Jan 09, 2013 | 1.979 | 1.980 | 1.979 | 1.980 | 10,200 | +0.12(+6.45%) |
| Jan 07, 2013 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) | |
| Jan 04, 2013 | 1.860 | 1.860 | 1.815 | 1.860 | 16,200 | -0.03(-1.59%) |
| Jan 02, 2013 | 1.890 | 1.890 | 1.890 | 1.890 | 0 | +0.26(+15.95%) |
| Dec 31, 2012 | 1.620 | 1.630 | 1.620 | 1.630 | 9,480 | +0.04(+2.52%) |
| Dec 28, 2012 | 1.590 | 1.590 | 1.590 | 1.590 | 976 | -0.14(-8.09%) |
| Dec 24, 2012 | 1.730 | 1.730 | 1.730 | 1.730 | 0 | +0.03(+1.76%) |
| Dec 21, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 1,324 | +0.05(+3.03%) |
| Dec 19, 2012 | 1.650 | 1.650 | 1.650 | 0 | -0.02(-1.20%) | |
| Dec 18, 2012 | 1.590 | 1.670 | 1.590 | 1.670 | 1,954 | +0.10(+6.37%) |
| Dec 12, 2012 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
| Dec 11, 2012 | 1.575 | 1.620 | 1.570 | 1.570 | 12,640 | +0.01(+0.64%) |
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.