Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 19, 2023 | 3.040 | 0 | +0.07(+2.36%) | |||
| Sep 13, 2023 | 2.970 | 30 | -0.07(-2.30%) | |||
| Sep 11, 2023 | 3.040 | 0 | +0.06(+2.01%) | |||
| Sep 07, 2023 | 2.980 | 0 | -0.12(-3.87%) | |||
| Sep 05, 2023 | 3.100 | 17,030 | +0.03(+0.98%) | |||
| Aug 29, 2023 | 3.070 | 0 | -0.03(-0.97%) | |||
| Aug 21, 2023 | 3.100 | 0 | -0.06(-1.96%) | |||
| Aug 18, 2023 | 3.200 | 3.200 | 3.162 | 3.162 | 307 | -0.27(-7.81%) |
| Aug 15, 2023 | 3.430 | 0 | -0.06(-1.72%) | |||
| Aug 08, 2023 | 3.490 | 1 | -0.06(-1.69%) | |||
| Jul 26, 2023 | 3.550 | 8 | -0.30(-7.79%) | |||
| Jul 24, 2023 | 3.850 | 0 | +0.20(+5.48%) | |||
| Jul 20, 2023 | 3.650 | 20 | -0.07(-1.88%) | |||
| Jul 18, 2023 | 3.720 | 0 | -0.18(-4.62%) | |||
| Jul 17, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 1,010 | -0.02(-0.51%) |
| Jul 14, 2023 | 3.920 | 3.920 | 3.920 | 3.920 | 22,350 | +0.21(+5.66%) |
| Jul 13, 2023 | 3.749 | 3.750 | 3.710 | 3.710 | 3,750 | -0.06(-1.71%) |
| Jul 12, 2023 | 3.774 | 3.780 | 3.710 | 3.774 | 2,145 | -0.20(-4.93%) |
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.