ZHNE

Zhone Technologies, Inc. Historical Stock Prices

$2.15
*  
0.09
4.02%
Get ZHNE Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.24  2.30  2.15  2.15 54,604
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
07/03/2014 3.12 3.17 3.0401 3.14 45,037
07/02/2014 3.12 3.1899 3.08 3.12 136,951
07/01/2014 3.18 3.185 3.08 3.15 155,059
06/30/2014 3.15 3.21 3.07 3.1 108,799
06/27/2014 3.08 3.2 2.95 3.19 413,678
06/26/2014 3.06 3.1 2.9905 3.07 176,084
06/25/2014 3.3 3.3 2.98 3.05 446,509
06/24/2014 3.28 3.36 3.27 3.32 86,831
06/23/2014 3.44 3.5 3.26 3.31 158,220
06/20/2014 3.5 3.51 3.36 3.41 156,623
06/19/2014 3.575 3.61 3.47 3.49 121,288
06/18/2014 3.62 3.6599 3.49 3.5726 162,020
06/17/2014 3.44 3.72 3.42 3.63 258,061
06/16/2014 3.26 3.57 3.26 3.42 313,123
06/13/2014 3.3 3.3 3.22 3.29 96,281
06/12/2014 3.2 3.38 3.173 3.24 231,175
06/11/2014 3.09 3.27 3.09 3.21 302,947
06/10/2014 3.16 3.24 3.12 3.14 152,792
06/09/2014 3.13 3.22 3.11 3.19 134,567
06/06/2014 3.22 3.26 3.06 3.1 175,463
06/05/2014 3.05 3.23 3.05 3.16 191,047
06/04/2014 3.18 3.18 2.99 3.02 189,927
06/03/2014 3.01 3.25 2.9 3.18 372,048
06/02/2014 3.05 3.1 3 3.04 140,029
05/30/2014 3.05 3.12 2.91 3.1 207,576
05/29/2014 3.14 3.2 3.06 3.08 136,725
05/28/2014 3.09 3.12 2.9 3.11 316,361
05/27/2014 3.15 3.21 3.06 3.09 204,801
05/23/2014 3 3.16 2.92 3.14 368,761
05/22/2014 2.9 3.05 2.76 2.98 365,114
05/21/2014 2.7 2.96 2.675 2.86 418,695
05/20/2014 2.64 2.72 2.56 2.66 188,923
05/19/2014 2.46 2.69 2.46 2.66 320,797
05/16/2014 2.66 2.66 2.45 2.5 248,247
05/15/2014 2.45 2.67 2.38 2.62 305,087
05/14/2014 2.7 2.7 2.45 2.5 526,646
05/13/2014 2.27 2.74 2.26 2.7 679,344
05/12/2014 2.27 2.34 2.19 2.25 409,734
05/09/2014 2.22 2.31 2.18 2.28 240,101
05/08/2014 2.35 2.39 2.08 2.29 914,889
05/07/2014 2.58 2.6499 2.351 2.4 580,791
05/06/2014 2.78 2.82 2.6 2.62 228,550
05/05/2014 2.75 2.85 2.73 2.78 154,026
05/02/2014 2.86 2.9052 2.78 2.81 251,832
05/01/2014 2.77 2.98 2.77 2.84 308,581
04/30/2014 2.75 2.82 2.7 2.77 264,700
04/29/2014 2.8 2.91 2.74 2.74 452,798
04/28/2014 2.89 3.03 2.7 2.77 621,584
04/25/2014 3.21 3.21 2.88 2.89 930,775
04/24/2014 3.36 3.38 3.15 3.21 439,635
04/23/2014 3.26 3.43 3.15 3.29 2,449,777
04/22/2014 4.03 4.24 3.9 4.16 416,229
04/21/2014 3.85 4.06 3.71 3.99 299,532
04/17/2014 3.53 3.84 3.49 3.8 247,940
04/16/2014 3.59 3.62 3.4001 3.54 537,923
04/15/2014 3.78 3.915 3.47 3.52 852,716
04/14/2014 4.07 4.09 3.72 3.77 354,488
04/11/2014 3.99 4.11 3.91 3.98 221,387
04/10/2014 4.3 4.38 3.99 4.02 676,339
04/09/2014 4.3 4.3699 4.2 4.3 211,371
04/08/2014 4.07 4.38 4.051 4.29 446,844
04/07/2014 4.27 4.2799 4 4.05 405,286
04/04/2014 4.32 4.34 4 4.23 476,998
04/03/2014 4.45 4.45 4.17 4.26 458,876
04/02/2014 4.27 4.45 4.27 4.44 467,273
04/01/2014 4.23 4.32 4.14 4.28 468,304
03/31/2014 4.04 4.2799 4.04 4.22 300,632
03/28/2014 3.93 4.1 3.93 3.99 293,343
03/27/2014 3.95 4.17 3.9 3.93 378,453
03/26/2014 4.32 4.3222 3.91 3.94 695,731
03/25/2014 4.29 4.41 4.18 4.29 421,934
03/24/2014 4.58 4.6499 4.2 4.28 586,604
03/21/2014 4.64 4.83 4.511 4.57 1,017,238
03/20/2014 4.51 4.65 4.47 4.57 447,377
03/19/2014 4.5 4.6 4.46 4.51 207,733
03/18/2014 4.5 4.6899 4.4626 4.51 401,091
03/17/2014 4.2805 4.5299 4.2805 4.45 282,229
03/14/2014 4.43 4.61 4.314 4.4 245,422
03/13/2014 4.84 4.98 4.37 4.46 1,304,839
03/12/2014 3.98 4.88 3.89 4.86 1,813,817
03/11/2014 3.91 4.05 3.885 4 634,112
03/10/2014 3.9 3.96 3.77 3.92 475,338
03/07/2014 4.01 4.07 3.88 3.93 253,247
03/06/2014 3.98 4.2 3.96 4 500,535
03/05/2014 4 4.03 3.85 3.95 255,152
03/04/2014 3.99 4.04 3.925 4.03 331,783
03/03/2014 3.83 3.97 3.77 3.9 273,504
02/28/2014 4.03 4.06 3.84 3.89 412,238
02/27/2014 4.02 4.09 3.91 4.06 228,479
02/26/2014 3.87 4.03 3.84 4.02 332,584
02/25/2014 3.91 3.96 3.8501 3.88 241,052
02/24/2014 4.01 4.046 3.8 3.93 378,253
02/21/2014 4.09 4.09 4 4.01 186,350
02/20/2014 4.03 4.1299 4 4.05 265,510
02/19/2014 4.1 4.23 4 4.04 414,489
02/18/2014 3.88 4.13 3.88 4.08 358,861
02/14/2014 4.08 4.0999 3.86 3.9 474,668
02/13/2014 4.05 4.15 4 4.08 294,686
02/12/2014 4.14 4.259 3.98 4.08 476,445
02/11/2014 3.96 4.179 3.95 4.14 650,813
02/10/2014 3.87 4 3.75 3.93 446,215
02/07/2014 3.96 4.05 3.83 3.9 363,613
02/06/2014 3.85 4.07 3.82 3.95 401,928
02/05/2014 3.92 3.92 3.7001 3.82 449,939
02/04/2014 3.77 4.03 3.62 3.98 663,178
02/03/2014 4.1 4.11 3.64 3.72 1,212,951
01/31/2014 4.09 4.18 4.05 4.11 583,877
01/30/2014 4.16 4.24 4.08 4.12 648,838
01/29/2014 4.06 4.27 4.03 4.06 831,644
01/28/2014 4.57 4.62 4.04 4.13 1,652,812
01/27/2014 4.48 4.67 4.35 4.57 1,629,691
01/24/2014 4.53 4.63 4.12 4.35 2,204,898
01/23/2014 5.04 5.14 4.6 4.62 3,486,864
01/22/2014 6.4 6.42 5.92 6.21 1,565,801
01/21/2014 5.9 6.36 5.85 6.33 1,200,648
01/17/2014 6.04 6.0495 5.81 5.84 494,208
01/16/2014 6.1 6.229 5.93 6 567,247
01/15/2014 5.84 6.13 5.8 6.09 679,405
01/14/2014 5.74 5.92 5.65 5.8 445,195
01/13/2014 5.67 6.05 5.55 5.74 774,975
01/10/2014 6.17 6.1992 5.62 5.73 971,870
01/09/2014 6.47 6.62 5.81 5.9 1,476,157
01/08/2014 6.11 6.39 6.02 6.18 2,175,774
01/07/2014 5.56 6.1 5.35 5.97 2,434,722
01/06/2014 5.2 5.51 5.12 5.47 917,849
01/03/2014 5.07 5.17 5.0401 5.12 351,186
01/02/2014 5.28 5.28 5.02 5.09 689,125
12/31/2013 5.64 5.6692 5.31 5.34 742,869
12/30/2013 5.35 5.8 5.35 5.57 1,604,664
12/27/2013 5.17 5.58 5.17 5.28 967,029
12/26/2013 4.9 5.24 4.9 5.15 619,139
12/24/2013 4.92 4.95 4.8 4.87 132,865
12/23/2013 4.99 5.07 4.8 4.95 531,577
12/20/2013 5.12 5.17 4.9 4.99 507,187
12/19/2013 5.04 5.1745 4.9 5.08 432,835
12/18/2013 4.95 5.13 4.65 5.04 903,228
12/17/2013 4.62 4.89 4.54 4.87 344,474
12/16/2013 4.53 4.75 4.52 4.61 336,772
12/13/2013 4.47 4.58 4.4 4.47 316,850
12/12/2013 4.47 4.55 4.26 4.48 619,657
12/11/2013 4.68 4.77 4.4 4.43 668,124
12/10/2013 4.93 4.97 4.56 4.65 714,067
12/09/2013 5.3 5.3 4.7 4.86 868,363
12/06/2013 5.04 5.4699 5.04 5.21 1,138,679
12/05/2013 5 5.15 4.94 4.96 335,117
12/04/2013 4.93 5.11 4.89 4.97 434,111
12/03/2013 4.86 5.15 4.86 4.94 461,510
12/02/2013 5.38 5.49 4.85 4.91 1,275,821
11/29/2013 5.4 5.44 5.34 5.36 149,026
11/27/2013 5.45 5.54 5.25 5.4 301,954
11/26/2013 5.3 5.55 5.23 5.42 505,426
11/25/2013 5.55 5.76 5.32 5.33 747,176
11/22/2013 5.5 6.4 5.321 5.55 3,176,490
11/21/2013 5.39 5.6 4.92 5.57 2,890,816
11/20/2013 4.45 5.698 4.41 5.66 7,234,511
11/19/2013 3.75 4.06 3.7 3.95 567,701
11/18/2013 3.91 4.02 3.61 3.76 691,043
11/15/2013 3.95 4 3.87 3.92 250,646
11/14/2013 4.01 4.1 3.91 3.955 258,576
11/13/2013 4.01 4.1 3.83 4 228,944
11/12/2013 4.06 4.08 3.92 4.04 317,872
11/11/2013 3.77 4.1 3.7301 4.08 581,425
11/08/2013 3.65 3.92 3.62 3.77 638,463
11/07/2013 3.86 3.86 3.61 3.67 499,219
11/06/2013 3.94 4.1 3.81 3.82 427,515
11/05/2013 3.95 4.02 3.9 3.93 347,404
11/04/2013 3.9 4 3.9 3.96 214,586
11/01/2013 4.1 4.13 3.83 3.9 588,856
10/31/2013 3.93 4.14 3.911 4.08 348,834
10/30/2013 4.16 4.23 3.83 3.95 916,825
10/29/2013 4.19 4.3 4.12 4.16 495,702
10/28/2013 4.35 4.48 4.1 4.17 1,217,948
10/25/2013 4.21 4.43 4.02 4.4 1,398,002
10/24/2013 3.85 4.32 3.8 4.14 1,544,246
10/23/2013 4.11 4.11 3.76 3.841 910,057
10/22/2013 4.2 4.4 4.05 4.1 877,483
10/21/2013 4.06 4.31 4.05 4.17 1,768,401
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?