Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2011 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | -0.16(-4.18%) |
| Apr 20, 2011 | 3.830 | 3.830 | 3.830 | 0 | +0.15(+4.08%) | |
| Apr 19, 2011 | 3.620 | 3.680 | 3.630 | 3.680 | 1,025 | +0.05(+1.38%) |
| Apr 18, 2011 | 3.850 | 3.850 | 3.630 | 3.630 | 5,770 | -0.16(-4.22%) |
| Apr 15, 2011 | 3.600 | 3.790 | 3.600 | 3.790 | 1,320 | +0.34(+9.86%) |
| Apr 14, 2011 | 3.680 | 3.680 | 3.450 | 3.450 | 375 | -0.97(-21.95%) |
| Apr 12, 2011 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | -0.03(-0.67%) |
| Apr 11, 2011 | 4.450 | 4.450 | 4.450 | 4.450 | 500 | -0.20(-4.30%) |
| Apr 01, 2011 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | +0.07(+1.53%) |
| Mar 30, 2011 | 4.580 | 4.580 | 4.580 | 4.580 | 0 | -0.05(-1.08%) |
| Mar 28, 2011 | 4.630 | 4.630 | 4.630 | 4.630 | 0 | +0.03(+0.65%) |
| Mar 22, 2011 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.05(+1.10%) |
| Mar 17, 2011 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | -0.02(-0.44%) |
| Mar 16, 2011 | 4.250 | 4.570 | 4.250 | 4.570 | 1,200 | +0.09(+2.01%) |
| Mar 15, 2011 | 4.480 | 4.480 | 4.480 | 4.480 | 2,000 | +0.16(+3.70%) |
| Mar 14, 2011 | 4.320 | 4.320 | 4.320 | 4.320 | 2,000 | +0.07(+1.65%) |
| Mar 11, 2011 | 4.300 | 4.300 | 4.250 | 4.250 | 1,178 | -0.07(-1.62%) |
| Mar 10, 2011 | 4.500 | 4.500 | 4.320 | 4.320 | 6,400 | -0.33(-7.10%) |
| Mar 09, 2011 | 4.650 | 4.650 | 4.650 | 4.650 | 200 | +0.07(+1.53%) |
| Mar 07, 2011 | 4.580 | 4.580 | 4.580 | 4.580 | 0 | -0.12(-2.55%) |
| Mar 04, 2011 | 4.400 | 4.700 | 4.400 | 4.700 | 1,200 | +0.15(+3.30%) |
| Mar 02, 2011 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | -0.02(-0.44%) |
| Mar 01, 2011 | 4.750 | 4.750 | 4.570 | 4.570 | 700 | -0.07(-1.51%) |
| 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%) | |
| Dec 08, 2010 | 3.920 | 3.920 | 3.920 | 3.920 | 1,950 | +0.17(+4.53%) |
| 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%) | |
| Sep 01, 2010 | 3.640 | 3.640 | 3.640 | 0 | +0.04(+1.11%) | |
| Aug 30, 2010 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
| Aug 23, 2010 | 3.600 | 3.600 | 3.600 | 0 | -0.03(-0.83%) | |
| Aug 20, 2010 | 3.400 | 3.630 | 3.400 | 3.630 | 4,800 | +0.29(+8.68%) |
| Aug 19, 2010 | 3.220 | 3.340 | 3.220 | 3.340 | 400 | +0.04(+1.21%) |
| Aug 16, 2010 | 3.300 | 3.300 | 3.300 | 0 | +0.20(+6.45%) | |
| Aug 11, 2010 | 3.100 | 3.100 | 3.100 | 0 | -0.52(-14.36%) | |
| Aug 10, 2010 | 3.620 | 3.620 | 3.620 | 3.620 | 800 | +0.24(+7.10%) |
| Aug 09, 2010 | 3.370 | 3.380 | 3.370 | 3.380 | 2,050 | -0.06(-1.74%) |
| Aug 06, 2010 | 3.460 | 3.440 | 3.440 | 3.440 | 4,400 | -0.16(-4.44%) |
| Aug 05, 2010 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 | +0.32(+9.76%) |
| Aug 02, 2010 | 3.280 | 3.280 | 3.280 | 0 | +0.18(+5.81%) | |
| Jul 30, 2010 | 3.100 | 3.100 | 3.100 | 3.100 | 140 | -0.18(-5.49%) |
| Jul 29, 2010 | 3.280 | 3.280 | 3.280 | 3.280 | 3,200 | -0.02(-0.61%) |
| Jul 22, 2010 | 3.300 | 3.300 | 3.300 | 0 | +0.31(+10.37%) | |
| Jul 20, 2010 | 2.990 | 2.990 | 2.990 | 0 | -0.14(-4.47%) | |
| Jul 15, 2010 | 3.130 | 3.130 | 3.130 | 0 | -0.05(-1.57%) | |
| Jul 14, 2010 | 3.180 | 3.180 | 3.180 | 3.180 | 3,250 | +0.23(+7.80%) |
| Jul 13, 2010 | 2.950 | 2.950 | 2.950 | 2.950 | 150 | -0.02(-0.67%) |
| Jul 09, 2010 | 2.970 | 2.970 | 2.970 | 0 | -0.09(-2.94%) | |
| Jul 06, 2010 | 3.060 | 3.060 | 3.060 | 0 | +0.06(+2.00%) | |
| Jul 02, 2010 | 3.000 | 3.000 | 3.000 | 3.000 | 300 | -0.13(-4.15%) |
| Jun 29, 2010 | 3.130 | 3.130 | 3.130 | 0 | -0.12(-3.69%) | |
| Jun 25, 2010 | 3.250 | 3.250 | 3.250 | 3.250 | 1,200 | -0.35(-9.72%) |
| Jun 24, 2010 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | -0.02(-0.55%) |
| Jun 23, 2010 | 3.620 | 3.620 | 3.620 | 3.620 | 4,400 | -0.23(-5.97%) |
| Jun 21, 2010 | 3.850 | 3.850 | 3.850 | 0 | +0.53(+15.96%) | |
| Jun 18, 2010 | 3.320 | 3.320 | 3.320 | 3.320 | 600 | +0.06(+1.84%) |
| Jun 14, 2010 | 3.260 | 3.260 | 3.260 | 0 | -0.04(-1.21%) | |
| Jun 10, 2010 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | -0.04(-1.20%) |
| Jun 09, 2010 | 3.340 | 3.340 | 3.340 | 3.340 | 250 | +0.24(+7.74%) |
| Jun 01, 2010 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.05(+1.64%) |
| May 25, 2010 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | -0.20(-6.15%) |
| May 24, 2010 | 3.250 | 3.250 | 3.250 | 3.250 | 200 | +0.03(+0.93%) |
| May 21, 2010 | 3.000 | 3.220 | 3.000 | 3.220 | 6,000 | +0.22(+7.33%) |
| May 20, 2010 | 3.000 | 3.000 | 3.000 | 3.000 | 600 | -0.17(-5.36%) |
| May 19, 2010 | 3.170 | 3.170 | 3.170 | 3.170 | 1,000 | -0.19(-5.65%) |
| May 18, 2010 | 3.250 | 3.360 | 3.250 | 3.360 | 2,350 | -0.12(-3.45%) |
| May 12, 2010 | 3.480 | 3.480 | 3.480 | 0 | -0.07(-1.97%) | |
| May 11, 2010 | 3.300 | 3.550 | 3.300 | 3.550 | 4,625 | -0.30(-7.79%) |
| May 10, 2010 | 3.850 | 3.850 | 3.850 | 3.850 | 7,700 | +0.20(+5.48%) |
| May 07, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 8,000 | +0.30(+8.96%) |
| May 06, 2010 | 3.360 | 3.500 | 3.350 | 3.350 | 22,800 | -0.15(-4.29%) |
| May 05, 2010 | 3.750 | 3.750 | 3.500 | 3.500 | 3,200 | -0.30(-7.89%) |
| May 04, 2010 | 3.660 | 3.800 | 3.660 | 3.800 | 5,000 | +0.34(+9.83%) |
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.