Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2011 | 2.750 | 2.860 | 2.750 | 2.860 | 6,484 | +0.21(+7.92%) |
| Aug 30, 2011 | 2.650 | 2.650 | 2.610 | 2.650 | 3,904 | +0.38(+16.74%) |
| Aug 24, 2011 | 2.270 | 2.270 | 2.270 | 0 | +0.02(+0.89%) | |
| Aug 22, 2011 | 2.250 | 2.250 | 2.250 | 0 | -0.15(-6.25%) | |
| Aug 16, 2011 | 2.400 | 2.400 | 2.400 | 0 | -0.03(-1.23%) | |
| Aug 15, 2011 | 2.430 | 2.430 | 2.430 | 2.430 | 5,000 | +0.23(+10.45%) |
| Aug 12, 2011 | 2.200 | 2.200 | 2.200 | 2.200 | 1,440 | -0.25(-10.20%) |
| Aug 11, 2011 | 2.450 | 2.450 | 2.450 | 2.450 | 400 | -0.13(-5.04%) |
| Aug 10, 2011 | 2.750 | 2.750 | 2.580 | 2.580 | 3,240 | -0.07(-2.64%) |
| Aug 09, 2011 | 2.650 | 2.650 | 2.650 | 2.650 | 2,500 | +0.10(+3.92%) |
| Aug 08, 2011 | 2.600 | 2.600 | 2.550 | 2.550 | 4,000 | -0.20(-7.27%) |
| Aug 05, 2011 | 2.820 | 2.820 | 2.750 | 2.750 | 2,860 | -0.10(-3.51%) |
| Aug 04, 2011 | 2.910 | 2.910 | 2.850 | 2.850 | 1,792 | -0.10(-3.39%) |
| Aug 03, 2011 | 2.950 | 2.950 | 2.950 | 2.950 | 1,260 | -0.10(-3.28%) |
| Aug 02, 2011 | 3.050 | 3.050 | 3.050 | 3.050 | 500 | -0.11(-3.48%) |
| Aug 01, 2011 | 3.150 | 3.160 | 3.150 | 3.160 | 1,575 | +0.00(+0.00%) |
| Jul 29, 2011 | 3.160 | 3.160 | 3.160 | 3.160 | 500 | +0.00(+0.00%) |
| Jul 28, 2011 | 3.160 | 3.160 | 3.160 | 3.160 | 420 | -0.05(-1.56%) |
| Jul 26, 2011 | 3.210 | 3.210 | 3.210 | 0 | +0.01(+0.31%) | |
| Jul 22, 2011 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
| Jul 21, 2011 | 3.300 | 3.300 | 3.200 | 3.200 | 1,400 | -0.10(-3.03%) |
| Jul 20, 2011 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | -0.05(-1.49%) |
| Jul 18, 2011 | 3.350 | 3.350 | 3.350 | 0 | -0.10(-2.90%) | |
| Jul 14, 2011 | 3.450 | 3.450 | 3.450 | 0 | +0.05(+1.47%) | |
| Jul 12, 2011 | 3.400 | 3.400 | 3.400 | 0 | -0.10(-2.86%) | |
| Jul 11, 2011 | 3.600 | 3.600 | 3.500 | 3.500 | 1,958 | -0.20(-5.41%) |
| Jul 07, 2011 | 3.700 | 3.700 | 3.700 | 0 | +0.15(+4.23%) | |
| Jun 30, 2011 | 3.550 | 3.550 | 3.550 | 0 | +0.10(+2.90%) | |
| Jun 29, 2011 | 3.450 | 3.450 | 3.450 | 3.450 | 1,800 | -0.13(-3.63%) |
| Jun 27, 2011 | 3.580 | 3.580 | 3.580 | 0 | +0.13(+3.77%) | |
| Jun 20, 2011 | 3.450 | 3.450 | 3.450 | 0 | -0.11(-3.09%) | |
| Jun 14, 2011 | 3.560 | 3.560 | 3.560 | 0 | +0.08(+2.30%) | |
| Jun 13, 2011 | 3.450 | 3.480 | 3.440 | 3.480 | 6,460 | -0.05(-1.42%) |
| Jun 08, 2011 | 3.530 | 3.530 | 3.530 | 0 | +0.13(+3.82%) | |
| Jun 06, 2011 | 3.400 | 3.400 | 3.400 | 0 | -0.10(-2.86%) |
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.