ZHNE

NASDAQ Last Sale (NLS) Intraday Trade History:
Zhone Technologies, Inc. (ZHNE)

$2.2
*  
0.0383
1.71%
Get ZHNE Alerts
*Delayed - data as of May 22, 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

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

Zhone Technologies, Inc.

Zhone Technologies, Inc.

NLS Time (ET) NLS Price NLS Share Volume
16:03:58 $ 2.20  300
16:03:58 $ 2.20   3
16:03:56 $ 2.19  100
16:03:56 $ 2.19   120
16:03:56 $ 2.19  200
16:03:56 $ 2.19   100
16:03:56 $ 2.19  168
15:59:48 $ 2.19   100
15:59:46 $ 2.19  100
15:59:37 $ 2.1999   500
15:59:36 $ 2.1999  400
15:58:44 $ 2.1916   1,101
15:58:26 $ 2.19  100
15:58:26 $ 2.19   100
15:56:16 $ 2.191  435
15:56:16 $ 2.191   300
15:56:16 $ 2.1945  181
15:29:11 $ 2.20   100
15:21:20 $ 2.21  100
15:21:19 $ 2.1801   1,390
15:21:19 $ 2.18  1,000
15:13:47 $ 2.2099   250
15:08:15 $ 2.18  100
15:06:10 $ 2.2021   620
14:37:24 $ 2.21  100
14:35:13 $ 2.21   2,228
14:35:13 $ 2.20  300
14:22:06 $ 2.19   100
14:19:27 $ 2.19  200
14:17:53 $ 2.19   100
14:11:39 $ 2.19  100
14:04:46 $ 2.189   491
14:04:46 $ 2.18  400
14:04:46 $ 2.187   400
14:04:46 $ 2.189  109
13:10:02 $ 2.19   100
13:10:02 $ 2.19  466
13:07:17 $ 2.191   200
13:07:17 $ 2.191  800
13:03:21 $ 2.1999   1,000
12:52:41 $ 2.1966  200
12:29:15 $ 2.208   1,000
12:09:46 $ 2.1926  935
12:05:58 $ 2.2199   700
12:05:58 $ 2.216  2,270
12:05:58 $ 2.21   100
12:04:30 $ 2.19  100
12:04:30 $ 2.19   100
11:58:22 $ 2.1901  1,500
11:52:46 $ 2.1901   900