Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2009 | 4.350 | 4.350 | 4.350 | 4.350 | 260 | +0.10(+2.35%) |
| Jul 30, 2009 | 4.250 | 4.250 | 4.250 | 4.250 | 700 | +0.00(+0.00%) |
| Jul 28, 2009 | 4.250 | 4.250 | 4.250 | 4.250 | 1,200 | -0.10(-2.30%) |
| Jul 27, 2009 | 4.350 | 4.350 | 4.350 | 4.350 | 800 | +0.20(+4.82%) |
| Jul 23, 2009 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.15(+3.75%) |
| Jul 22, 2009 | 3.900 | 4.000 | 3.900 | 4.000 | 13,500 | +0.05(+1.27%) |
| Jul 21, 2009 | 3.900 | 3.950 | 3.900 | 3.950 | 1,600 | -0.05(-1.25%) |
| Jul 20, 2009 | 4.000 | 4.100 | 4.000 | 4.000 | 1,350 | +0.35(+9.59%) |
| Jul 17, 2009 | 3.650 | 3.670 | 3.650 | 3.650 | 3,200 | -0.03(-0.82%) |
| Jul 16, 2009 | 3.510 | 3.680 | 3.510 | 3.680 | 3,700 | +0.18(+5.14%) |
| Jul 14, 2009 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.10(+2.94%) |
| Jul 13, 2009 | 3.480 | 3.480 | 3.400 | 3.400 | 8,350 | -0.05(-1.45%) |
| Jul 09, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.05(+1.47%) |
| Jul 06, 2009 | 3.400 | 3.400 | 3.400 | 2,080 | -0.11(-3.13%) | |
| Jun 30, 2009 | 3.510 | 3.510 | 3.510 | 3.510 | 100 | -0.04(-1.13%) |
| Jun 26, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 5,400 | -0.02(-0.56%) |
| Jun 24, 2009 | 3.480 | 3.570 | 3.570 | 3.570 | 2,350 | +0.07(+2.00%) |
| Jun 18, 2009 | 3.500 | 3.500 | 3.500 | 0 | -0.25(-6.67%) | |
| Jun 17, 2009 | 3.780 | 3.780 | 3.750 | 3.750 | 1,225 | +0.28(+8.07%) |
| Jun 16, 2009 | 3.470 | 3.470 | 3.470 | 3.470 | 2,570 | +0.05(+1.46%) |
| Jun 10, 2009 | 3.420 | 3.420 | 3.420 | 0 | -0.18(-5.00%) | |
| Jun 09, 2009 | 3.450 | 3.600 | 3.450 | 3.600 | 3,300 | +0.20(+5.88%) |
| Jun 08, 2009 | 3.600 | 3.600 | 3.350 | 3.400 | 10,570 | -0.30(-8.11%) |
| Jun 05, 2009 | 3.700 | 3.700 | 3.700 | 3.700 | 3,403 | -0.15(-3.90%) |
| Jun 04, 2009 | 3.850 | 3.850 | 3.850 | 3.850 | 2,300 | +0.25(+6.94%) |
| Jun 03, 2009 | 3.650 | 3.800 | 3.600 | 3.600 | 3,500 | +0.10(+2.86%) |
| Jun 02, 2009 | 3.450 | 3.500 | 3.370 | 3.500 | 4,700 | +0.15(+4.48%) |
| Jun 01, 2009 | 3.350 | 3.360 | 3.350 | 3.350 | 3,400 | -0.05(-1.47%) |
| May 29, 2009 | 3.260 | 3.400 | 3.260 | 3.400 | 2,400 | +0.19(+5.92%) |
| May 28, 2009 | 3.210 | 3.210 | 3.210 | 3.210 | 1,600 | -0.09(-2.73%) |
| May 27, 2009 | 3.350 | 3.350 | 3.300 | 3.300 | 700 | -0.10(-2.94%) |
| May 22, 2009 | 3.400 | 3.400 | 3.400 | 3,000 | -0.10(-2.86%) | |
| May 19, 2009 | 3.300 | 3.500 | 3.500 | 3.500 | 2,240 | +0.28(+8.70%) |
| May 18, 2009 | 3.220 | 3.220 | 3.220 | 3.220 | 3,125 | -0.08(-2.42%) |
| May 13, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.10(+3.12%) |
| May 12, 2009 | 3.200 | 3.200 | 3.200 | 3.200 | 6,300 | -0.20(-5.88%) |
| May 11, 2009 | 3.400 | 3.400 | 3.400 | 3.400 | 2,400 | -0.15(-4.23%) |
| May 08, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 300 | +0.00(+0.00%) |
| May 07, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 1,900 | -0.10(-2.74%) |
| May 06, 2009 | 3.550 | 3.650 | 3.550 | 3.650 | 2,000 | +0.20(+5.80%) |
| May 05, 2009 | 3.600 | 3.600 | 3.450 | 3.450 | 4,400 | -0.10(-2.82%) |
| May 04, 2009 | 3.420 | 3.550 | 3.420 | 3.550 | 15,300 | +0.10(+2.90%) |
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.