Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2023 | 3.140 | 0 | +0.03(+0.96%) | |||
| Apr 26, 2023 | 3.110 | 3.110 | 3.110 | 3.110 | 300 | -0.14(-4.31%) |
| Apr 25, 2023 | 3.290 | 3.290 | 3.250 | 3.250 | 3,810 | -0.04(-1.22%) |
| Apr 24, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 591 | +0.04(+1.23%) |
| Apr 21, 2023 | 3.340 | 3.450 | 3.250 | 3.250 | 123,904 | -0.10(-2.99%) |
| Apr 20, 2023 | 3.280 | 3.350 | 3.280 | 3.350 | 1,500 | +0.20(+6.35%) |
| Apr 19, 2023 | 3.200 | 3.200 | 3.150 | 3.150 | 660 | +0.10(+3.28%) |
| Apr 17, 2023 | 3.050 | 0 | -0.02(-0.65%) | |||
| Apr 14, 2023 | 3.070 | 3.100 | 3.070 | 3.070 | 1,150 | +0.02(+0.66%) |
| Apr 10, 2023 | 3.050 | 0 | +0.00(+0.00%) | |||
| Apr 06, 2023 | 3.050 | 3.050 | 3.050 | 3.050 | 284,502 | +0.16(+5.54%) |
| Mar 31, 2023 | 2.890 | 0 | -0.05(-1.70%) | |||
| Mar 30, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 850 | -0.37(-11.04%) |
| Mar 22, 2023 | 3.305 | 0 | +0.09(+2.72%) | |||
| Mar 20, 2023 | 3.217 | 0 | +0.05(+1.50%) | |||
| Mar 17, 2023 | 3.230 | 3.230 | 3.170 | 3.170 | 4,109 | +0.21(+7.12%) |
| Mar 16, 2023 | 2.959 | 2.959 | 2.959 | 2.959 | 500 | -0.10(-3.29%) |
| Mar 13, 2023 | 3.060 | 0 | +0.17(+5.88%) | |||
| Mar 08, 2023 | 2.890 | 50 | -0.19(-6.17%) | |||
| Mar 02, 2023 | 3.080 | 300,000 | +0.06(+2.16%) | |||
| Mar 01, 2023 | 3.015 | 3.015 | 3.015 | 3.015 | 1,000 | +0.06(+2.20%) |
| Feb 28, 2023 | 2.950 | 2.950 | 2.950 | 2.950 | 1,800 | +0.12(+4.24%) |
| Feb 27, 2023 | 2.830 | 2.830 | 2.830 | 2.830 | 5,753 | +0.21(+8.02%) |
| Feb 24, 2023 | 2.620 | 2.620 | 2.620 | 2.620 | 1,092 | -0.10(-3.85%) |
| Feb 22, 2023 | 2.725 | 0 | +0.06(+2.06%) | |||
| Feb 21, 2023 | 2.680 | 2.680 | 2.670 | 2.670 | 8,880 | +0.07(+2.69%) |
| Feb 15, 2023 | 2.600 | 0 | +0.22(+9.24%) | |||
| Feb 13, 2023 | 2.380 | 0 | -0.07(-2.85%) | |||
| Feb 10, 2023 | 2.450 | 2.450 | 2.450 | 2.450 | 1,912 | -0.05(-2.00%) |
| Feb 09, 2023 | 2.500 | 2.500 | 2.500 | 2.500 | 2,000 | +0.15(+6.38%) |
| Feb 08, 2023 | 2.350 | 2.350 | 2.350 | 2.350 | 200 | -0.03(-1.26%) |
| Feb 07, 2023 | 2.380 | 2.380 | 2.380 | 2.380 | 250 | -0.05(-2.06%) |
| Feb 03, 2023 | 2.430 | 0 | -0.09(-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.