Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2024 | 1.910 | 50 | -0.27(-12.39%) | |||
| Mar 18, 2024 | 2.180 | 0 | -0.03(-1.36%) | |||
| Mar 08, 2024 | 2.210 | 0 | +0.01(+0.45%) | |||
| Mar 07, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 | -0.01(-0.45%) |
| Mar 05, 2024 | 2.210 | 0 | -0.06(-2.64%) | |||
| Feb 29, 2024 | 2.270 | 0 | +0.27(+13.50%) | |||
| Feb 23, 2024 | 2.000 | 0 | +0.00(+0.00%) | |||
| Feb 22, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2,800 | +0.16(+8.70%) |
| Feb 14, 2024 | 1.840 | 0 | +0.06(+3.37%) | |||
| Feb 08, 2024 | 1.780 | 0 | +0.03(+1.71%) | |||
| Feb 02, 2024 | 1.750 | 0 | -0.05(-2.67%) | |||
| Feb 01, 2024 | 1.770 | 1.798 | 1.770 | 1.798 | 1,130 | +0.03(+1.50%) |
| Jan 31, 2024 | 1.772 | 1.772 | 1.772 | 1.772 | 770 | -0.04(-2.24%) |
| Jan 24, 2024 | 1.812 | 0 | -0.03(-1.52%) | |||
| Jan 16, 2024 | 1.840 | 0 | -0.15(-7.72%) | |||
| Jan 10, 2024 | 1.994 | 20 | -0.06(-2.73%) | |||
| Jan 08, 2024 | 2.050 | 0 | -0.20(-9.05%) | |||
| Dec 28, 2023 | 2.254 | 0 | +0.28(+14.42%) | |||
| Dec 27, 2023 | 1.970 | 1.970 | 1.970 | 1.970 | 3,265 | -0.03(-1.50%) |
| Dec 22, 2023 | 2.000 | 0 | -0.11(-5.06%) | |||
| Dec 20, 2023 | 2.107 | 0 | -0.13(-5.75%) | |||
| Dec 15, 2023 | 2.235 | 0 | +0.23(+11.75%) | |||
| Dec 13, 2023 | 2.000 | 0 | -0.07(-3.38%) | |||
| Dec 12, 2023 | 2.070 | 2.070 | 2.070 | 2.070 | 800 | -0.03(-1.22%) |
| Dec 06, 2023 | 2.095 | 0 | +0.05(+2.22%) | |||
| Dec 05, 2023 | 2.050 | 2.050 | 2.050 | 2.050 | 200 | -0.12(-5.31%) |
| Dec 01, 2023 | 2.165 | 0 | -0.04(-1.59%) | |||
| Nov 28, 2023 | 2.200 | 0 | -0.01(-0.68%) | |||
| Nov 27, 2023 | 2.260 | 2.260 | 2.215 | 2.215 | 5,120 | -0.24(-9.59%) |
| Nov 16, 2023 | 2.450 | 0 | +0.05(+2.08%) | |||
| Nov 13, 2023 | 2.400 | 10 | +0.05(+2.24%) | |||
| Nov 07, 2023 | 2.348 | 0 | +0.02(+0.75%) | |||
| Nov 06, 2023 | 2.330 | 2.330 | 2.330 | 2.330 | 3,500 | +0.05(+2.31%) |
| Nov 02, 2023 | 2.277 | 0 | +0.03(+1.45%) | |||
| Nov 01, 2023 | 2.245 | 2.245 | 2.245 | 2.245 | 425 | +0.01(+0.45%) |
| Oct 26, 2023 | 2.235 | 0 | -0.15(-6.09%) | |||
| Oct 24, 2023 | 2.380 | 0 | -0.20(-7.75%) | |||
| Oct 23, 2023 | 2.580 | 2.580 | 2.580 | 2.580 | 2,799 | -0.02(-0.77%) |
| Oct 20, 2023 | 2.600 | 2.600 | 2.600 | 2.600 | 175 | -0.24(-8.45%) |
| Oct 16, 2023 | 2.840 | 0 | -0.01(-0.35%) | |||
| Oct 06, 2023 | 2.850 | 0 | +0.00(+0.00%) | |||
| Oct 05, 2023 | 2.850 | 2.850 | 2.850 | 2.850 | 127,620 | -0.06(-2.06%) |
| Oct 04, 2023 | 2.910 | 2.910 | 2.910 | 2.910 | 129,500 | -0.06(-2.02%) |
| Oct 02, 2023 | 2.970 | 127,500 | -0.07(-2.30%) | |||
| Sep 19, 2023 | 3.040 | 0 | +0.07(+2.36%) | |||
| Sep 13, 2023 | 2.970 | 30 | -0.07(-2.30%) | |||
| Sep 11, 2023 | 3.040 | 0 | +0.06(+2.01%) | |||
| Sep 07, 2023 | 2.980 | 0 | -0.12(-3.87%) | |||
| Sep 05, 2023 | 3.100 | 17,030 | +0.03(+0.98%) | |||
| Aug 29, 2023 | 3.070 | 0 | -0.03(-0.97%) | |||
| Aug 21, 2023 | 3.100 | 0 | -0.06(-1.96%) | |||
| Aug 18, 2023 | 3.200 | 3.200 | 3.162 | 3.162 | 307 | -0.27(-7.81%) |
| Aug 15, 2023 | 3.430 | 0 | -0.06(-1.72%) | |||
| Aug 08, 2023 | 3.490 | 1 | -0.06(-1.69%) | |||
| Jul 26, 2023 | 3.550 | 8 | -0.30(-7.79%) | |||
| Jul 24, 2023 | 3.850 | 0 | +0.20(+5.48%) | |||
| Jul 20, 2023 | 3.650 | 20 | -0.07(-1.88%) | |||
| Jul 18, 2023 | 3.720 | 0 | -0.18(-4.62%) | |||
| Jul 17, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 1,010 | -0.02(-0.51%) |
| Jul 14, 2023 | 3.920 | 3.920 | 3.920 | 3.920 | 22,350 | +0.21(+5.66%) |
| Jul 13, 2023 | 3.749 | 3.750 | 3.710 | 3.710 | 3,750 | -0.06(-1.71%) |
| Jul 12, 2023 | 3.774 | 3.780 | 3.710 | 3.774 | 2,145 | -0.20(-4.93%) |
| Jul 03, 2023 | 3.970 | 0 | -0.03(-0.75%) | |||
| Jun 29, 2023 | 4.000 | 20 | +0.34(+9.29%) | |||
| Jun 26, 2023 | 3.660 | 0 | -0.14(-3.66%) | |||
| Jun 21, 2023 | 3.799 | 0 | -0.11(-2.84%) | |||
| Jun 20, 2023 | 3.910 | 3.910 | 3.910 | 3.910 | 3,444 | +0.36(+10.14%) |
| Jun 16, 2023 | 3.550 | 3.550 | 3.550 | 3.550 | 10,120 | +0.20(+5.97%) |
| Jun 15, 2023 | 3.350 | 3.410 | 3.350 | 3.350 | 500 | +0.34(+11.30%) |
| May 05, 2023 | 3.010 | 1 | -0.13(-4.14%) | |||
| May 03, 2023 | 3.140 | 0 | +0.00(+0.00%) | |||
| Apr 27, 2023 | 3.140 | 0 | +0.03(+0.96%) | |||
| Apr 26, 2023 | 3.110 | 3.110 | 3.110 | 3.110 | 300 | -0.14(-4.31%) |
| Apr 25, 2023 | 3.290 | 3.290 | 3.250 | 3.250 | 3,810 | -0.04(-1.22%) |
| Apr 24, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 591 | +0.04(+1.23%) |
| Apr 21, 2023 | 3.340 | 3.450 | 3.250 | 3.250 | 123,904 | -0.10(-2.99%) |
| Apr 20, 2023 | 3.280 | 3.350 | 3.280 | 3.350 | 1,500 | +0.20(+6.35%) |
| Apr 19, 2023 | 3.200 | 3.200 | 3.150 | 3.150 | 660 | +0.10(+3.28%) |
| Apr 17, 2023 | 3.050 | 0 | -0.02(-0.65%) | |||
| Apr 14, 2023 | 3.070 | 3.100 | 3.070 | 3.070 | 1,150 | +0.02(+0.66%) |
| Apr 10, 2023 | 3.050 | 0 | +0.00(+0.00%) |
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.