ZHNE

Zhone Technologies, Inc. Historical Stock Prices

$1.27
*  
0.03
2.31%
Get ZHNE Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading ZHNE now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.28  1.32  1.26  1.27 30,789
04/01/2015 1.28 1.32 1.26 1.27 30,789
03/31/2015 1.29 1.35 1.27 1.3 19,290
03/30/2015 1.3 1.32 1.28 1.28 46,221
03/27/2015 1.35 1.35 1.2801 1.32 22,360
03/26/2015 1.37 1.37 1.31 1.34 50,845
03/25/2015 1.3399 1.38 1.2945 1.37 87,476
03/24/2015 1.32 1.3499 1.26 1.33 72,131
03/23/2015 1.26 1.3399 1.26 1.32 17,056
03/20/2015 1.33 1.34 1.25 1.25 46,406
03/19/2015 1.29 1.35 1.27 1.34 59,185
03/18/2015 1.23 1.28 1.22 1.28 31,706
03/17/2015 1.22 1.26 1.2 1.25 81,340
03/16/2015 1.29 1.3 1.21 1.21 95,040
03/13/2015 1.31 1.36 1.27 1.3 49,384
03/12/2015 1.27 1.33 1.25 1.32 99,240
03/11/2015 1.27 1.3 1.26 1.28 51,449
03/10/2015 1.28 1.38 1.27 1.28 75,927
03/09/2015 1.32 1.3555 1.3 1.3 46,648
03/06/2015 1.34 1.35 1.31 1.32 56,036
03/05/2015 1.36 1.36 1.32 1.34 68,363
03/04/2015 1.4 1.41 1.33 1.34 87,533
03/03/2015 1.36 1.45 1.36 1.39 27,498
03/02/2015 1.42 1.43 1.36 1.38 84,783
02/27/2015 1.39 1.45 1.39 1.405 55,347
02/26/2015 1.42 1.46 1.38 1.38 66,783
02/25/2015 1.43 1.49 1.41 1.41 87,377
02/24/2015 1.5 1.51 1.43 1.43 89,439
02/23/2015 1.56 1.59 1.5 1.5 69,795
02/20/2015 1.56 1.62 1.53 1.54 73,530
02/19/2015 1.39 1.63 1.39 1.58 337,656
02/18/2015 1.41 1.44 1.36 1.42 73,126
02/17/2015 1.39 1.46 1.38 1.4 110,209
02/13/2015 1.36 1.43 1.36 1.4 109,189
02/12/2015 1.37 1.44 1.34 1.365 240,328
02/11/2015 1.31 1.36 1.3 1.35 40,808
02/10/2015 1.32 1.3301 1.28 1.3 85,821
02/09/2015 1.32 1.36 1.3 1.33 95,576
02/06/2015 1.35 1.38 1.27 1.35 159,521
02/05/2015 1.36 1.41 1.35 1.36 65,099
02/04/2015 1.38 1.41 1.35 1.36 65,680
02/03/2015 1.36 1.45 1.33 1.39 128,980
02/02/2015 1.33 1.4 1.32 1.37 86,177
01/30/2015 1.44 1.45 1.32 1.32 148,560
01/29/2015 1.5 1.5 1.31 1.44 383,695
01/28/2015 1.64 1.75 1.46 1.47 651,440
01/27/2015 1.47 1.49 1.42 1.47 141,867
01/26/2015 1.42 1.49 1.4 1.47 208,903
01/23/2015 1.46 1.5 1.42 1.45 123,048
01/22/2015 1.52 1.54 1.5 1.51 107,918
01/21/2015 1.54 1.5604 1.51 1.53 28,802
01/20/2015 1.53 1.585 1.51 1.55 132,281
01/16/2015 1.58 1.58 1.52 1.53 47,683
01/15/2015 1.58 1.61 1.55 1.59 44,849
01/14/2015 1.55 1.6 1.51 1.58 175,642
01/13/2015 1.54 1.668 1.5 1.58 253,283
01/12/2015 1.6 1.6 1.53 1.53 60,902
01/09/2015 1.64 1.645 1.56 1.58 113,373
01/08/2015 1.7 1.7 1.64 1.65 53,794
01/07/2015 1.69 1.7 1.61 1.66 92,092
01/06/2015 1.73 1.74 1.65 1.69 60,803
01/05/2015 1.75 1.79 1.7 1.7 85,268
01/02/2015 1.75 1.8099 1.72 1.75 58,464
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?