Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Apr 01, 2016 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) | |
| Mar 30, 2016 | 1.840 | 1.840 | 1.840 | 0 | -0.01(-0.54%) | |
| Mar 29, 2016 | 1.850 | 1.850 | 1.850 | 1.850 | 600 | +0.05(+2.78%) |
| Mar 28, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 5,000 | -0.05(-2.70%) |
| Mar 23, 2016 | 1.850 | 1.850 | 1.850 | 0 | +0.05(+2.78%) | |
| Mar 22, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 2,600 | -0.01(-0.39%) |
| Mar 21, 2016 | 1.850 | 1.850 | 1.807 | 1.807 | 6,845 | +0.26(+16.58%) |
| Mar 18, 2016 | 1.550 | 1.550 | 1.550 | 1.550 | 6,000 | +0.05(+3.33%) |
| Mar 16, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.10(-6.25%) | |
| Mar 11, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Mar 09, 2016 | 1.600 | 1.600 | 1.600 | 0 | -0.06(-3.61%) | |
| Mar 07, 2016 | 1.660 | 1.660 | 1.660 | 0 | -0.18(-9.83%) | |
| Mar 03, 2016 | 1.841 | 1.841 | 1.841 | 0 | +0.16(+9.32%) | |
| Mar 01, 2016 | 1.684 | 1.684 | 1.684 | 0 | +0.02(+1.45%) | |
| Feb 22, 2016 | 1.660 | 1.660 | 1.660 | 0 | +0.03(+1.84%) | |
| Feb 16, 2016 | 1.630 | 1.630 | 1.630 | 15 | +0.08(+5.16%) | |
| Feb 11, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.07(-4.32%) | |
| Feb 09, 2016 | 1.620 | 1.620 | 1.620 | 0 | -0.06(-3.57%) |
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.