ZHNE

Zhone Technologies, Inc. Historical Stock Prices

$2.0703
*  
0.1097
5.03%
Get ZHNE Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading ZHNE now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    ZHNE After Hours
 
 
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: 1 Year, From 06-JUL-2014 TO 06-JUL-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  2.21  2.23  2.03  2.0703 130,976
07/06/2015 2.2 2.23 2.03 2.18 66,061
07/02/2015 2.2 2.3 2.16 2.2 50,324
07/01/2015 2.3 2.4 2.21 2.21 69,153
06/30/2015 2.22 2.32 2.2006 2.24 137,198
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
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
12/31/2014 1.72 1.85 1.7 1.77 192,894
12/30/2014 1.79 1.8 1.72 1.74 166,354
12/29/2014 1.88 1.91 1.79 1.79 151,260
12/26/2014 1.88 1.91 1.81 1.87 82,678
12/24/2014 1.82 1.892 1.82 1.85 20,748
12/23/2014 1.89 1.9301 1.81 1.82 208,931
12/22/2014 1.76 1.87 1.74 1.85 165,972
12/19/2014 1.92 1.92 1.78 1.79 98,877
12/18/2014 1.82 1.97 1.82 1.89 97,744
12/17/2014 1.72 1.85 1.72 1.85 82,701
12/16/2014 1.75 1.83 1.72 1.72 81,386
12/15/2014 1.83 1.89 1.76 1.76 114,477
12/12/2014 1.82 1.88 1.74 1.84 101,223
12/11/2014 1.91 1.93 1.83 1.83 97,242
12/10/2014 1.97 2 1.9 1.9 83,238
12/09/2014 1.9 2.03 1.861 1.98 151,907
12/08/2014 2.06 2.1 1.85 1.9025 193,867
12/05/2014 2.05 2.1 2.03 2.07 90,203
12/04/2014 2.03 2.09 2.01 2.03 78,363
12/03/2014 2.05 2.12 2.01 2.01 134,751
12/02/2014 2.06 2.1274 2.05 2.065 80,756
12/01/2014 2.13 2.1599 2.06 2.09 78,405
11/28/2014 2.15 2.19 2.14 2.17 23,074
11/26/2014 2.17 2.24 2.12 2.17 99,311
11/25/2014 2.17 2.23 2.17 2.18 41,714
11/24/2014 2.22 2.25 2.14 2.18 73,531
11/21/2014 2.18 2.23 2.17 2.21 48,751
11/20/2014 2.14 2.2 2.14 2.17 37,960
11/19/2014 2.2 2.25 2.12 2.14 135,823
11/18/2014 2.26 2.4 2.25 2.25 96,553
11/17/2014 2.28 2.37 2.27 2.31 61,474
11/14/2014 2.36 2.38 2.3 2.31 28,396
11/13/2014 2.43 2.54 2.3 2.39 106,777
11/12/2014 2.41 2.55 2.36 2.47 139,700
11/11/2014 2.33 2.42 2.2836 2.38 32,024
11/10/2014 2.41 2.41 2.35 2.38 35,964
11/07/2014 2.426 2.47 2.34 2.42 89,174
11/06/2014 2.36 2.56 2.36 2.5 122,725
11/05/2014 2.31 2.38 2.28 2.33 68,654
11/04/2014 2.24 2.3322 2.22 2.3 62,559
11/03/2014 2.25 2.35 2.25 2.28 137,830
10/31/2014 2.23 2.33 2.2 2.28 160,316
10/30/2014 2.23 2.23 2.2 2.22 100,240
10/29/2014 2.23 2.26 2.18 2.23 40,486
10/28/2014 2.28 2.33 2.18 2.22 121,722
10/27/2014 2.17 2.29 2.14 2.29 74,905
10/24/2014 2.22 2.23 2.15 2.16 65,364
10/23/2014 2.11 2.27 2.1 2.21 224,362
10/22/2014 2.14 2.24 2.09 2.1 80,322
10/21/2014 2.24 2.3 2.15 2.15 54,604
10/20/2014 2.14 2.28 2.1 2.24 132,531
10/17/2014 2.23 2.28 2.07 2.15 230,459
10/16/2014 2.06 2.32 2 2.2 287,825
10/15/2014 2.22 2.45 2.16 2.4 152,882
10/14/2014 2.15 2.32 2.15 2.24 167,529
10/13/2014 2.14 2.22 2.07 2.15 139,599
10/10/2014 2.24 2.25 2.12 2.16 215,721
10/09/2014 2.42 2.45 2.25 2.27 198,291
10/08/2014 2.56 2.56 2.4 2.45 152,797
10/07/2014 2.55 2.65 2.4548 2.56 125,680
10/06/2014 2.63 2.695 2.47 2.55 222,260
10/03/2014 2.4 2.68 2.3 2.62 332,997
10/02/2014 2.51 2.62 2.4 2.48 240,717
10/01/2014 2.7 2.725 2.51 2.56 241,553
09/30/2014 2.75 2.77 2.69 2.7 107,707
09/29/2014 2.71 2.81 2.682 2.74 171,341
09/26/2014 2.68 2.7599 2.68 2.71 83,096
09/25/2014 2.68 2.7599 2.64 2.68 88,295
09/24/2014 2.77 2.79 2.65 2.72 212,975
09/23/2014 2.8 2.8228 2.73 2.75 209,855
09/22/2014 2.97 2.97 2.77 2.8 290,287
09/19/2014 3.22 3.22 2.95 2.98 572,918
09/18/2014 3.3 3.32 3.15 3.17 143,096
09/17/2014 3.15 3.32 3.15 3.28 196,961
09/16/2014 3.18 3.182 3.08 3.15 171,478
09/15/2014 3.25 3.3 3.15 3.18 241,475
09/12/2014 3.27 3.3 3.22 3.23 105,495
09/11/2014 3.24 3.3 3.2 3.27 75,606
09/10/2014 3.26 3.32 3.21 3.26 176,109
09/09/2014 3.41 3.41 3.28 3.295 145,542
09/08/2014 3.42 3.5 3.37 3.44 197,542
09/05/2014 3.39 3.52 3.29 3.42 526,077
09/04/2014 3.23 3.3 3.22 3.25 58,696
09/03/2014 3.36 3.41 3.23 3.25 132,752
09/02/2014 3.43 3.5 3.26 3.36 191,304
08/29/2014 3.51 3.54 3.43 3.45 161,966
08/28/2014 3.57 3.57 3.4217 3.46 159,898
08/27/2014 3.73 3.73 3.54 3.62 95,384
08/26/2014 3.54 3.72 3.51 3.7 127,040
08/25/2014 3.64 3.67 3.52 3.56 117,032
08/22/2014 3.62 3.73 3.51 3.63 256,713
08/21/2014 3.57 3.65 3.4901 3.62 103,962
08/20/2014 3.55 3.6 3.51 3.555 126,865
08/19/2014 3.46 3.58 3.46 3.55 198,596
08/18/2014 3.34 3.49 3.32 3.47 238,152
08/15/2014 3.29 3.3966 3.25 3.32 219,139
08/14/2014 3.34 3.38 3.25 3.29 69,110
08/13/2014 3.25 3.37 3.16 3.35 117,717
08/12/2014 3.33 3.37 3.23 3.24 69,698
08/11/2014 3.2 3.38 3.19 3.34 130,865
08/08/2014 3.17 3.24 3.12 3.22 107,326
08/07/2014 3.31 3.3698 3.18 3.19 136,386
08/06/2014 3.2 3.35 3.2 3.32 93,017
08/05/2014 3.23 3.3399 3.21 3.26 225,029
08/04/2014 3.12 3.25 3.08 3.23 132,843
08/01/2014 3.08 3.17 3.03 3.09 116,938
07/31/2014 3.16 3.24 3.1 3.1 166,550
07/30/2014 3.42 3.458 3.2 3.24 277,183
07/29/2014 3.43 3.49 3.35 3.38 216,925
07/28/2014 3.62 3.62 3.45 3.47 157,746
07/25/2014 3.56 3.67 3.5 3.59 201,398
07/24/2014 3.45 3.61 3.45 3.58 221,395
07/23/2014 3.69 3.719 3.42 3.49 443,247
07/22/2014 3.75 3.83 3.6 3.71 545,014
07/21/2014 3.67 3.74 3.44 3.7 1,228,442
07/18/2014 2.8 3.85 2.7 3.56 8,794,132
07/17/2014 2.74 2.795 2.7 2.74 224,607
07/16/2014 2.83 2.9 2.73 2.78 164,430
07/15/2014 2.9 2.97 2.78 2.78 78,089
07/14/2014 2.9 2.9 2.83 2.88 39,889
07/11/2014 2.83 2.92 2.81 2.845 123,193
07/10/2014 2.77 2.92 2.66 2.86 165,538
07/09/2014 3.13 3.23 2.86 2.86 361,322
07/08/2014 2.99 2.99 2.75 2.89 320,532
07/07/2014 3.11 3.13 2.98 2.99 214,499
*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?