Zte Corp (OP: ZTCOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2017 | 5.400 | 5.400 | 5.400 | 5.400 | 125 | +0.00(+0.00%) |
| Aug 30, 2017 | 5.320 | 5.400 | 5.320 | 5.400 | 809 | +0.07(+1.31%) |
| Aug 29, 2017 | 5.330 | 5.330 | 5.330 | 5.330 | 381 | +0.49(+10.12%) |
| Aug 22, 2017 | 4.840 | 4.840 | 4.840 | 0 | -0.10(-2.02%) | |
| Aug 18, 2017 | 4.940 | 4.940 | 4.940 | 0 | +0.08(+1.64%) | |
| Aug 17, 2017 | 4.860 | 4.860 | 4.860 | 4.860 | 2,572 | +0.09(+1.89%) |
| Aug 11, 2017 | 4.770 | 4.770 | 4.770 | 0 | -0.23(-4.60%) | |
| Aug 10, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 1,680 | -0.17(-3.29%) |
| Aug 08, 2017 | 5.170 | 5.170 | 5.170 | 0 | +0.02(+0.39%) | |
| Aug 07, 2017 | 5.094 | 5.190 | 5.094 | 5.150 | 8,789 | +0.25(+5.10%) |
| Aug 04, 2017 | 4.980 | 4.980 | 4.900 | 4.900 | 7,173 | +0.02(+0.41%) |
| Aug 03, 2017 | 4.880 | 4.880 | 4.880 | 4.880 | 2,440 | -0.16(-3.08%) |
| Aug 01, 2017 | 5.035 | 5.035 | 5.035 | 0 | -0.08(-1.66%) | |
| Jul 31, 2017 | 5.120 | 5.120 | 5.120 | 5.120 | 1,500 | -0.06(-1.25%) |
| Jul 28, 2017 | 5.147 | 5.185 | 5.110 | 5.185 | 1,720 | +0.01(+0.29%) |
| Jul 27, 2017 | 5.200 | 5.200 | 5.170 | 5.170 | 1,700 | -0.11(-2.08%) |
| Jul 26, 2017 | 5.270 | 5.280 | 5.235 | 5.280 | 10,717 | -0.06(-1.12%) |
| Jul 25, 2017 | 5.340 | 5.400 | 5.340 | 5.340 | 7,460 | +0.09(+1.71%) |
| Jul 24, 2017 | 5.210 | 5.300 | 5.210 | 5.250 | 5,220 | +0.07(+1.35%) |
| Jul 21, 2017 | 5.220 | 5.220 | 5.130 | 5.180 | 3,350 | +0.08(+1.57%) |
| Jul 20, 2017 | 5.170 | 5.200 | 5.050 | 5.100 | 1,500 | +0.29(+6.14%) |
| Jul 19, 2017 | 4.805 | 4.805 | 4.805 | 4.805 | 400 | +0.16(+3.38%) |
| Jul 12, 2017 | 4.648 | 4.648 | 4.648 | 0 | +0.04(+0.82%) | |
| Jul 11, 2017 | 4.610 | 4.610 | 4.610 | 4.610 | 500 | -0.12(-2.54%) |
| Jul 03, 2017 | 4.730 | 4.730 | 4.730 | 4.730 | 55 | +0.00(+0.00%) |
| Jun 30, 2017 | 4.730 | 4.730 | 4.730 | 100 | -0.05(-1.15%) | |
| Jun 29, 2017 | 4.785 | 4.785 | 4.785 | 4.785 | 300 | -0.01(-0.31%) |
| Jun 28, 2017 | 4.840 | 4.860 | 4.800 | 4.800 | 7,931 | -0.07(-1.34%) |
| Jun 26, 2017 | 4.865 | 4.865 | 4.865 | 0 | +0.17(+3.64%) | |
| Jun 23, 2017 | 4.694 | 4.694 | 4.694 | 4.694 | 413 | +0.12(+2.71%) |
| Jun 22, 2017 | 4.570 | 4.570 | 4.570 | 4.570 | 213 | -0.22(-4.59%) |
| Jun 21, 2017 | 4.710 | 4.790 | 4.710 | 4.790 | 6,120 | +0.34(+7.64%) |
| Jun 20, 2017 | 4.450 | 4.450 | 4.450 | 4.450 | 742 | +0.12(+2.77%) |
| Jun 16, 2017 | 4.330 | 4.330 | 4.330 | 0 | -0.07(-1.59%) | |
| Jun 14, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.14(+3.29%) | |
| Jun 13, 2017 | 4.260 | 4.260 | 4.260 | 4.260 | 201 | -0.04(-0.93%) |
| Jun 12, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 950 | -0.14(-3.15%) |
| Jun 09, 2017 | 4.440 | 4.440 | 4.440 | 4.440 | 360 | -0.00(-0.11%) |
| Jun 08, 2017 | 4.490 | 4.490 | 4.445 | 4.445 | 250 | +0.19(+4.47%) |
| Jun 07, 2017 | 4.255 | 4.255 | 4.255 | 4.255 | 1,500 | +0.13(+3.28%) |
| Jun 06, 2017 | 4.030 | 4.120 | 4.030 | 4.120 | 3,855 | +0.03(+0.73%) |
| Jun 05, 2017 | 4.090 | 4.090 | 4.090 | 4.090 | 200 | +0.04(+0.94%) |
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.