Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 1.630 | 1.630 | 1.630 | 0 | -0.11(-6.32%) | |
| Apr 29, 2013 | 1.600 | 1.740 | 1.600 | 1.740 | 6,000 | +0.19(+12.26%) |
| Apr 25, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | -0.05(-3.13%) |
| Apr 23, 2013 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Apr 22, 2013 | 1.500 | 1.600 | 1.500 | 1.600 | 600 | +0.14(+9.59%) |
| Apr 15, 2013 | 1.460 | 1.460 | 1.460 | 0 | -0.18(-10.98%) | |
| Apr 11, 2013 | 1.640 | 1.640 | 1.640 | 0 | +0.09(+5.81%) | |
| Apr 10, 2013 | 1.575 | 1.575 | 1.550 | 1.550 | 1,600 | +0.00(+0.00%) |
| Apr 09, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 5,000 | +0.00(+0.00%) |
| Apr 04, 2013 | 1.550 | 1.550 | 1.550 | 0 | -0.03(-1.90%) | |
| Apr 03, 2013 | 1.640 | 1.640 | 1.580 | 1.580 | 4,580 | -0.11(-6.51%) |
| Apr 02, 2013 | 1.690 | 1.690 | 1.690 | 1.690 | 500 | -0.01(-0.59%) |
| Apr 01, 2013 | 1.748 | 1.748 | 1.700 | 1.700 | 4,200 | -0.20(-10.53%) |
| Mar 27, 2013 | 1.900 | 1.900 | 1.900 | 0 | +0.09(+4.97%) | |
| Mar 25, 2013 | 1.810 | 1.810 | 1.810 | 0 | -0.05(-2.69%) | |
| Mar 21, 2013 | 1.860 | 1.860 | 1.860 | 0 | -0.01(-0.53%) | |
| Mar 20, 2013 | 1.865 | 1.870 | 1.865 | 1.870 | 4,815 | -0.01(-0.53%) |
| Mar 19, 2013 | 1.880 | 1.880 | 1.873 | 1.880 | 3,000 | -0.01(-0.53%) |
| Mar 18, 2013 | 1.890 | 1.890 | 1.890 | 1.890 | 2,490 | +0.05(+2.72%) |
| Mar 14, 2013 | 1.840 | 1.840 | 1.840 | 0 | +0.03(+1.66%) | |
| Mar 12, 2013 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | +0.05(+2.84%) |
| Mar 07, 2013 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) | |
| Mar 06, 2013 | 1.760 | 1.760 | 1.760 | 1.760 | 1,000 | +0.00(+0.00%) |
| Mar 05, 2013 | 1.728 | 1.760 | 1.630 | 1.760 | 7,484 | +0.11(+6.67%) |
| Mar 04, 2013 | 1.667 | 1.667 | 1.640 | 1.650 | 6,388 | -0.06(-3.51%) |
| Mar 01, 2013 | 1.705 | 1.750 | 1.705 | 1.710 | 6,600 | -0.03(-1.72%) |
| Feb 28, 2013 | 1.740 | 1.740 | 1.740 | 1.740 | 330 | +0.06(+3.57%) |
| Feb 26, 2013 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | -0.02(-1.18%) |
| Feb 25, 2013 | 1.680 | 1.700 | 1.680 | 1.700 | 2,140 | +0.03(+1.80%) |
| Feb 21, 2013 | 1.670 | 1.670 | 1.670 | 1.670 | 0 | -0.04(-2.34%) |
| Feb 20, 2013 | 1.740 | 1.740 | 1.710 | 1.710 | 4,000 | +0.02(+1.18%) |
| Feb 19, 2013 | 1.760 | 1.760 | 1.690 | 1.690 | 11,650 | -0.16(-8.65%) |
| Feb 13, 2013 | 1.850 | 1.850 | 1.850 | 0 | +0.02(+1.09%) | |
| Feb 11, 2013 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | |
| Feb 07, 2013 | 1.830 | 1.830 | 1.830 | 0 | -0.01(-0.54%) |
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.