Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 3.750 | 3.750 | 3.580 | 3.740 | 36,175 | -2.20(-37.04%) |
| Apr 29, 2010 | 5.940 | 5.940 | 5.940 | 5.940 | 3,400 | +0.19(+3.30%) |
| Apr 28, 2010 | 5.750 | 5.750 | 5.750 | 5.750 | 800 | -0.15(-2.54%) |
| Apr 27, 2010 | 6.100 | 6.100 | 5.900 | 5.900 | 700 | -0.10(-1.67%) |
| Apr 26, 2010 | 6.000 | 6.000 | 6.000 | 6.000 | 1,050 | +0.00(+0.00%) |
| Apr 21, 2010 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
| Apr 20, 2010 | 6.000 | 6.000 | 6.000 | 6.000 | 400 | +0.25(+4.35%) |
| Apr 19, 2010 | 5.750 | 6.000 | 5.750 | 5.750 | 1,550 | -0.20(-3.36%) |
| Apr 15, 2010 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | -0.33(-5.25%) |
| Apr 14, 2010 | 6.250 | 6.280 | 6.250 | 6.280 | 7,200 | +0.12(+1.95%) |
| Apr 09, 2010 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.31(+5.30%) |
| Apr 08, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 400 | -0.15(-2.50%) |
| Apr 07, 2010 | 6.200 | 6.200 | 6.000 | 6.000 | 2,100 | -0.25(-4.00%) |
| Apr 06, 2010 | 6.250 | 6.250 | 6.250 | 6.250 | 600 | +0.15(+2.46%) |
| Apr 05, 2010 | 6.020 | 6.100 | 6.020 | 6.100 | 600 | +0.30(+5.17%) |
| Mar 29, 2010 | 5.800 | 5.800 | 5.800 | 0 | -0.20(-3.33%) | |
| Mar 26, 2010 | 6.000 | 6.000 | 6.000 | 6.000 | 320 | -0.05(-0.83%) |
| Mar 24, 2010 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.30(+5.22%) |
| Mar 23, 2010 | 5.600 | 5.750 | 5.600 | 5.750 | 1,100 | -0.20(-3.36%) |
| Mar 22, 2010 | 5.950 | 5.950 | 5.950 | 5.950 | 1,200 | -0.29(-4.65%) |
| Mar 19, 2010 | 6.240 | 6.240 | 6.240 | 6.240 | 100 | -0.41(-6.17%) |
| Mar 17, 2010 | 6.650 | 6.650 | 6.650 | 6.650 | 0 | +0.45(+7.26%) |
| Mar 15, 2010 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | -0.18(-2.82%) |
| Mar 12, 2010 | 6.380 | 6.380 | 6.380 | 6.380 | 2,000 | -0.47(-6.86%) |
| Mar 10, 2010 | 6.850 | 6.850 | 6.850 | 6.850 | 0 | +0.61(+9.78%) |
| Mar 05, 2010 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | -0.16(-2.50%) |
| Mar 04, 2010 | 6.400 | 6.400 | 6.400 | 6.400 | 2,100 | -0.05(-0.78%) |
| Mar 03, 2010 | 6.450 | 6.450 | 6.450 | 6.450 | 1,800 | +0.30(+4.88%) |
| Mar 01, 2010 | 6.150 | 6.150 | 6.150 | 0 | +0.15(+2.50%) | |
| Feb 19, 2010 | 6.000 | 6.000 | 6.000 | 0 | -0.01(-0.17%) | |
| Feb 18, 2010 | 6.010 | 6.010 | 6.010 | 6.010 | 3,900 | +0.01(+0.17%) |
| Feb 17, 2010 | 6.000 | 6.080 | 6.000 | 6.000 | 1,500 | +0.05(+0.84%) |
| Feb 11, 2010 | 5.950 | 5.950 | 5.950 | 0 | +0.55(+10.19%) | |
| Feb 08, 2010 | 5.400 | 5.400 | 5.400 | 0 | -0.60(-10.00%) | |
| Feb 04, 2010 | 6.000 | 6.000 | 6.000 | 0 | -0.25(-4.00%) | |
| Feb 03, 2010 | 6.130 | 6.250 | 6.000 | 6.250 | 1,730 | +0.10(+1.63%) |
| Feb 02, 2010 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 | +0.15(+2.50%) |
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.