Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2011 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | -0.02(-0.71%) |
| Sep 28, 2011 | 2.810 | 2.810 | 2.810 | 2.810 | 400 | +0.34(+13.77%) |
| Sep 26, 2011 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.03(+1.23%) |
| Sep 22, 2011 | 2.440 | 2.440 | 2.440 | 20,000 | -0.16(-6.15%) | |
| Sep 20, 2011 | 2.600 | 2.600 | 2.600 | 0 | -0.07(-2.62%) | |
| Sep 16, 2011 | 2.670 | 2.670 | 2.670 | 0 | +0.20(+8.10%) | |
| Sep 15, 2011 | 2.470 | 2.470 | 2.470 | 2.470 | 3,276 | +0.04(+1.65%) |
| Sep 14, 2011 | 2.430 | 2.430 | 2.430 | 2.430 | 1,440 | -0.18(-6.90%) |
| Sep 08, 2011 | 2.610 | 2.610 | 2.610 | 2.610 | 0 | -0.16(-5.78%) |
| Sep 06, 2011 | 2.770 | 2.770 | 2.770 | 0 | -0.01(-0.36%) | |
| Sep 01, 2011 | 2.780 | 2.780 | 2.780 | 0 | -0.08(-2.80%) | |
| 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%) |
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.