Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 06, 2016 | 1.410 | 1.410 | 1.410 | 1.410 | 260 | -0.09(-6.00%) |
| Apr 22, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Apr 19, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.05(-3.23%) | |
| Apr 13, 2016 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Apr 11, 2016 | 1.550 | 1.550 | 1.550 | 0 | +0.05(+3.33%) | |
| Apr 05, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.34(-18.48%) |
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.