Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 2.300 | 0 | +0.30(+15.00%) | |||
| Oct 17, 2024 | 2.000 | 0 | -0.63(-23.94%) | |||
| Oct 16, 2024 | 2.630 | 2.700 | 2.630 | 2.630 | 438 | -0.12(-4.38%) |
| Oct 11, 2024 | 2.750 | 0 | +0.26(+10.44%) | |||
| Oct 10, 2024 | 2.651 | 2.720 | 2.490 | 2.490 | 3,200 | -0.41(-14.28%) |
| Oct 08, 2024 | 2.905 | 0 | -0.60(-17.00%) | |||
| Oct 07, 2024 | 3.480 | 3.500 | 3.380 | 3.500 | 3,918 | +0.50(+16.67%) |
| Oct 04, 2024 | 2.850 | 3.000 | 2.850 | 3.000 | 1,410 | +0.23(+8.23%) |
| Oct 03, 2024 | 2.772 | 2.772 | 2.772 | 2.772 | 400 | -0.08(-2.74%) |
| Oct 02, 2024 | 2.750 | 2.850 | 2.750 | 2.850 | 1,965 | +0.17(+6.18%) |
| Sep 30, 2024 | 2.684 | 44 | +0.28(+11.60%) | |||
| Sep 27, 2024 | 2.600 | 2.600 | 2.405 | 2.405 | 2,020 | +0.30(+14.52%) |
| Sep 23, 2024 | 2.100 | 25 | +0.12(+6.06%) | |||
| Sep 19, 2024 | 1.980 | 0 | +0.04(+2.06%) | |||
| Sep 16, 2024 | 1.940 | 0 | +0.12(+6.65%) | |||
| Sep 12, 2024 | 1.819 | 0 | -0.08(-4.01%) |
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.