Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2017 | 1.840 | 1.840 | 1.840 | 0 | -0.02(-1.13%) | |
| Apr 24, 2017 | 1.910 | 1.910 | 1.861 | 1.861 | 384 | -0.07(-3.58%) |
| Apr 21, 2017 | 1.959 | 1.960 | 1.930 | 1.930 | 1,400 | +0.06(+3.21%) |
| Apr 19, 2017 | 1.870 | 1.870 | 1.870 | 0 | +0.07(+3.89%) | |
| Apr 12, 2017 | 1.800 | 1.800 | 1.800 | 0 | +0.08(+4.53%) | |
| Apr 10, 2017 | 1.722 | 1.722 | 1.722 | 0 | +0.00(+0.12%) | |
| Apr 07, 2017 | 1.910 | 1.910 | 1.720 | 1.720 | 2,750 | -0.02(-1.15%) |
| Mar 31, 2017 | 1.740 | 1.740 | 1.740 | 0 | -0.09(-5.18%) | |
| Mar 30, 2017 | 1.835 | 1.835 | 1.835 | 1.835 | 1,000 | -0.17(-8.25%) |
| Mar 28, 2017 | 2.000 | 2.000 | 2.000 | 60 | +0.06(+3.09%) | |
| Mar 27, 2017 | 1.940 | 1.940 | 1.940 | 1.940 | 2,000 | +0.02(+1.04%) |
| Mar 24, 2017 | 1.920 | 1.960 | 1.920 | 1.920 | 900 | +0.12(+6.67%) |
| Mar 15, 2017 | 1.800 | 1.800 | 1.800 | 5 | +0.00(+0.00%) | |
| Mar 14, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 110 | +0.08(+4.65%) |
| Mar 13, 2017 | 1.720 | 1.720 | 1.720 | 1.720 | 1,210 | +0.09(+5.52%) |
| Mar 10, 2017 | 1.630 | 1.630 | 1.630 | 1.630 | 500 | +0.05(+3.16%) |
| Mar 08, 2017 | 1.580 | 1.580 | 1.580 | 0 | +0.02(+1.28%) | |
| Mar 06, 2017 | 1.560 | 1.560 | 1.560 | 50 | +0.02(+1.30%) | |
| Feb 22, 2017 | 1.540 | 1.540 | 1.540 | 20 | -0.07(-4.35%) | |
| Feb 14, 2017 | 1.610 | 1.610 | 1.610 | 0 | +0.12(+8.05%) | |
| Feb 07, 2017 | 1.490 | 1.490 | 1.490 | 0 | +0.04(+2.76%) | |
| Feb 06, 2017 | 1.450 | 1.450 | 1.450 | 1.450 | 5,054 | -0.11(-7.35%) |
| Jan 30, 2017 | 1.565 | 1.565 | 1.565 | 0 | +0.08(+5.62%) | |
| Jan 27, 2017 | 1.482 | 1.482 | 1.482 | 0 | -0.13(-8.19%) | |
| Jan 25, 2017 | 1.614 | 1.614 | 1.614 | 0 | -0.01(-0.38%) | |
| Jan 24, 2017 | 1.597 | 1.620 | 1.597 | 1.620 | 800 | +0.09(+5.88%) |
| Jan 20, 2017 | 1.530 | 1.530 | 1.530 | 0 | +0.02(+1.32%) | |
| Jan 19, 2017 | 1.526 | 1.526 | 1.510 | 1.510 | 1,745 | -0.02(-1.31%) |
| Jan 17, 2017 | 1.530 | 1.530 | 1.530 | 0 | -0.07(-4.38%) | |
| Jan 13, 2017 | 1.600 | 1.600 | 1.600 | 0 | -0.07(-4.41%) | |
| Jan 05, 2017 | 1.674 | 1.674 | 1.674 | 0 | -0.08(-4.35%) | |
| Jan 04, 2017 | 1.694 | 1.750 | 1.694 | 1.750 | 1,000 | +0.04(+2.12%) |
| Jan 03, 2017 | 1.714 | 1.750 | 1.714 | 1.714 | 1,200 | +0.05(+3.23%) |
| Dec 28, 2016 | 1.660 | 1.660 | 1.660 | 0 | +0.12(+7.79%) | |
| Dec 27, 2016 | 1.596 | 1.596 | 1.540 | 1.540 | 3,600 | +0.08(+5.34%) |
| Dec 22, 2016 | 1.462 | 1.462 | 1.462 | 0 | +0.00(+0.14%) | |
| Dec 21, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 100 | +0.02(+1.39%) |
| Dec 16, 2016 | 1.440 | 1.440 | 1.440 | 0 | -0.13(-8.28%) | |
| Dec 07, 2016 | 1.570 | 1.570 | 1.570 | 0 | -0.08(-4.85%) | |
| Dec 06, 2016 | 1.650 | 1.650 | 1.646 | 1.650 | 1,300 | +0.05(+3.12%) |
| Dec 05, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.00(+0.00%) |
| Nov 28, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
| Nov 18, 2016 | 1.560 | 1.560 | 1.560 | 0 | +0.03(+1.96%) | |
| Nov 16, 2016 | 1.530 | 1.530 | 1.530 | 0 | -0.09(-5.56%) | |
| Nov 15, 2016 | 1.603 | 1.620 | 1.603 | 1.620 | 318 | +0.17(+11.72%) |
| Nov 14, 2016 | 1.506 | 1.506 | 1.450 | 1.450 | 1,200 | +0.02(+1.29%) |
| Nov 11, 2016 | 1.432 | 1.432 | 1.432 | 1.432 | 100 | +0.07(+5.26%) |
| Nov 09, 2016 | 1.360 | 1.360 | 1.360 | 0 | -0.13(-8.72%) | |
| Nov 08, 2016 | 1.480 | 1.490 | 1.480 | 1.490 | 6,000 | +0.03(+1.92%) |
| Oct 06, 2016 | 1.462 | 1.462 | 1.462 | 0 | +0.06(+4.43%) | |
| Oct 04, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.02(-1.41%) | |
| Oct 03, 2016 | 1.420 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.420 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 1.420 | 1.420 | 1.420 | 1.420 | 1,075 | +0.04(+2.90%) |
| Sep 28, 2016 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 1.380 | 1.380 | 1.380 | 1.380 | 200 | -0.03(-2.13%) |
| Sep 23, 2016 | 1.410 | 1.410 | 1.410 | 1.410 | 3,931 | +0.07(+5.62%) |
| Sep 01, 2016 | 1.335 | 1.335 | 1.335 | 0 | +0.02(+1.91%) | |
| Aug 30, 2016 | 1.310 | 1.310 | 1.310 | 0 | +0.01(+0.77%) | |
| Aug 29, 2016 | 1.300 | 1.300 | 1.300 | 1.300 | 700 | -0.17(-11.76%) |
| Aug 24, 2016 | 1.473 | 1.473 | 1.473 | 65 | -0.01(-0.46%) | |
| Aug 23, 2016 | 1.480 | 1.480 | 1.480 | 1.480 | 1,500 | -0.09(-5.73%) |
| Aug 22, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 175 | -0.02(-1.26%) |
| Aug 16, 2016 | 1.590 | 1.590 | 1.590 | 0 | +0.10(+6.71%) | |
| Aug 12, 2016 | 1.490 | 1.490 | 1.490 | 0 | +0.19(+14.62%) | |
| Aug 04, 2016 | 1.300 | 1.300 | 1.300 | 0 | -0.02(-1.22%) | |
| Aug 01, 2016 | 1.316 | 1.316 | 1.316 | 1 | +0.01(+0.46%) | |
| Jul 22, 2016 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) | |
| Jul 19, 2016 | 1.310 | 1.310 | 1.310 | 0 | +0.01(+0.77%) | |
| Jul 18, 2016 | 1.300 | 1.420 | 1.300 | 1.300 | 5,748 | +0.00(+0.00%) |
| Jul 13, 2016 | 1.300 | 1.300 | 1.300 | 83 | +0.10(+8.33%) | |
| Jul 11, 2016 | 1.200 | 1.200 | 1.200 | 0 | +0.02(+1.69%) | |
| Jun 28, 2016 | 1.180 | 1.180 | 1.180 | 0 | -0.07(-5.30%) | |
| Jun 23, 2016 | 1.246 | 1.246 | 1.246 | 0 | -0.05(-4.15%) | |
| Jun 21, 2016 | 1.300 | 1.300 | 1.300 | 40 | +0.10(+8.33%) | |
| Jun 17, 2016 | 1.200 | 1.200 | 1.200 | 82 | +0.02(+1.69%) | |
| Jun 13, 2016 | 1.180 | 1.180 | 1.180 | 0 | -0.11(-8.74%) | |
| Jun 10, 2016 | 1.293 | 1.293 | 1.293 | 1.293 | 100 | -0.01(-0.54%) |
| Jun 08, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.09(+7.44%) | |
| Jun 07, 2016 | 1.200 | 1.210 | 1.200 | 1.210 | 3,400 | -0.01(-0.82%) |
| Jun 06, 2016 | 1.220 | 1.220 | 1.220 | 1.220 | 960 | -0.10(-7.84%) |
| Jun 02, 2016 | 1.324 | 1.324 | 1.324 | 0 | +0.07(+5.90%) | |
| May 31, 2016 | 1.250 | 1.250 | 1.250 | 0 | -0.07(-5.30%) | |
| May 25, 2016 | 1.320 | 1.320 | 1.320 | 0 | +0.04(+3.12%) | |
| May 24, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 3,000 | +0.05(+4.07%) |
| May 17, 2016 | 1.230 | 1.230 | 1.230 | 27 | -0.11(-8.21%) | |
| May 13, 2016 | 1.340 | 1.340 | 1.340 | 0 | +0.04(+3.08%) | |
| May 10, 2016 | 1.300 | 1.300 | 1.300 | 0 | -0.08(-5.87%) | |
| May 09, 2016 | 1.330 | 1.381 | 1.300 | 1.381 | 1,375 | -0.03(-2.06%) |
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.