ZHNE

Zhone Technologies, Inc. Historical Stock Prices

$2.24
*  
0.16
6.67%
Get ZHNE Alerts
*Delayed - data as of Jun. 29, 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 29-MAR-2015 TO 29-JUN-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  2.36  2.37  2.19  2.24 138,528
06/29/2015 2.36 2.37 2.19 2.24 138,528
06/26/2015 2.54 2.54 2.31 2.4 284,285
06/25/2015 2.7 2.7 2.5 2.52 204,413
06/24/2015 2.85 2.87 2.66 2.68 264,802
06/23/2015 2.88 2.89 2.84 2.87 76,008
06/22/2015 2.95 2.95 2.8401 2.8774 98,757
06/19/2015 2.88 2.9399 2.84 2.9 148,498
06/18/2015 2.95 3.04 2.88 2.91 179,535
06/17/2015 2.9 2.9799 2.83 2.95 219,187
06/16/2015 2.83 3.04 2.75 2.85 572,236
06/15/2015 2.64 2.75 2.6199 2.74 249,161
06/12/2015 2.57 2.6 2.557 2.6 46,346
06/11/2015 2.54 2.63 2.5399 2.57 73,312
06/10/2015 2.56 2.628 2.52 2.54 85,610
06/09/2015 2.51 2.55 2.46 2.53 64,726
06/08/2015 2.6 2.6 2.4898 2.52 77,107
06/05/2015 2.51 2.57 2.41 2.55 175,731
06/04/2015 2.61 2.61 2.5101 2.59 119,191
06/03/2015 2.47 2.6299 2.4102 2.58 196,998
06/02/2015 2.39 2.47 2.354 2.44 80,894
06/01/2015 2.38 2.493 2.38 2.4 136,968
05/29/2015 2.23 2.38 2.2299 2.37 314,454
05/28/2015 2.17 2.23 2.17 2.22 37,509
05/27/2015 2.21 2.21 2.16 2.2 29,609
05/26/2015 2.2 2.21 2.16 2.2 284,903
05/22/2015 2.2001 2.2199 2.1717 2.2 53,185
05/21/2015 2.22 2.28 2.22 2.2383 62,109
05/20/2015 2.21 2.2401 2.17 2.23 81,759
05/19/2015 2.25 2.2699 2.19 2.19 72,184
05/18/2015 2.22 2.25 2.19 2.23 76,212
05/15/2015 2.2 2.2799 2.16 2.18 111,544
05/14/2015 2.15 2.35 2.14 2.21 488,410
05/13/2015 2.03 2.2001 2.03 2.19 326,354
05/12/2015 2.02 2.06 1.97 2.02 140,014
05/11/2015 1.99 2.02 1.92 2.01 73,859
05/08/2015 1.93 2.01 1.9 1.96 113,810
05/07/2015 1.89 1.96 1.87 1.93 84,817
05/06/2015 1.88 1.9199 1.8 1.88 112,511
05/05/2015 1.93 1.95 1.83 1.87 70,560
05/04/2015 1.96 1.96 1.87 1.92 56,831
05/01/2015 1.96 1.97 1.92 1.94 52,742
04/30/2015 1.93 2.07 1.93 1.96 194,099
04/29/2015 1.95 1.97 1.9 1.91 117,274
04/28/2015 1.95 2.09 1.9 1.98 246,513
04/27/2015 1.98 1.98 1.87 1.93 92,417
04/24/2015 1.94 1.9699 1.89 1.95 110,130
04/23/2015 1.92 2.03 1.881 1.94 428,412
04/22/2015 1.88 2.25 1.81 1.89 1,861,358
04/21/2015 1.55 1.5799 1.4801 1.53 153,211
04/20/2015 1.5 1.56 1.45 1.52 280,784
04/17/2015 1.38 1.47 1.33 1.4599 174,469
04/16/2015 1.37 1.4 1.333 1.38 67,144
04/15/2015 1.4 1.42 1.32 1.35 100,080
04/14/2015 1.31 1.39 1.31 1.36 110,973
04/13/2015 1.28 1.29 1.26 1.29 29,518
04/10/2015 1.27 1.27 1.25 1.26 23,059
04/09/2015 1.25 1.27 1.2301 1.2684 32,404
04/08/2015 1.25 1.27 1.24 1.25 16,925
04/07/2015 1.28 1.31 1.24 1.27 51,439
04/06/2015 1.22 1.2968 1.2 1.28 35,125
04/02/2015 1.28 1.28 1.23 1.26 48,368
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
*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?