Zte Corp. ADR Historical Stock Prices

ZTCOY 
$4.33
*  
-0.69
-13.75 %
Get ZTCOY Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading ZTCOY now


Community Rating:
View:    ZTCOY 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: 3 Month, From 30-APR-2015 TO 31-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 N/A  4.33  4.25  4.33 802
07/31/2015 5.02 5.02 5.02 5.02 00
07/30/2015 5.02 5.02 5.02 5.02 00
07/29/2015 5.02 5.02 5.02 5.02 00
07/28/2015 5.02 5.02 5.02 5.02 00
07/27/2015 5.02 5.02 5.02 5.02 00
07/24/2015 5.02 5.02 5.02 5.02 00
07/23/2015 5.02 5.02 5.02 5.02 00
07/22/2015 5.02 5.02 5.02 5.02 00
07/21/2015 4.9 5.03 4.9 5.02 11,220
07/20/2015 4.75 4.75 4.75 4.75 00
07/17/2015 4.75 4.75 4.75 4.75 00
07/16/2015 4.75 4.75 4.75 4.75 1,068
07/15/2015 4.65 4.6501 4.65 4.65 1,625
07/14/2015 4.65 4.65 4.6 4.6 4,314
07/13/2015 4.14 4.14 4.14 4.14 211
07/10/2015 4.18 4.54 4.18 4.54 500
07/09/2015 4.14 4.31 4.14 4.3 4,682
07/08/2015 4.11 4.11 4 4.11 2,498
07/07/2015 4.9 4.9 4.9 4.9 00
07/06/2015 4.9 4.9 4.9 4.9 00
07/02/2015 4.9099 4.9099 4.9 4.9 4,044
07/01/2015 5.2199 5.2199 5.2199 5.2199 00
06/30/2015 5.2199 5.2199 5.2199 5.2199 00
06/29/2015 5.2199 5.2199 5.2199 5.2199 00
06/26/2015 5.2199 5.2199 5.2199 5.2199 200
06/25/2015 5.379 5.379 5.379 5.379 00
06/24/2015 5.379 5.379 5.379 5.379 2,610
06/23/2015 5.533 5.533 5.533 5.533 500
06/22/2015 5.25 5.3 5.25 5.29 12,500
06/19/2015 5.062 5.09 5.06 5.07 29,380
06/18/2015 5.355 5.355 5.355 5.355 00
06/17/2015 5.355 5.355 5.355 5.355 00
06/16/2015 5.36 5.36 5.355 5.355 2,200
06/15/2015 5.55 5.55 5.55 5.55 00
06/12/2015 5.55 5.55 5.55 5.55 00
06/11/2015 5.55 5.55 5.55 5.55 00
06/10/2015 5.55 5.55 5.55 5.55 00
06/09/2015 5.55 5.55 5.55 5.55 1,100
06/08/2015 5.86 5.86 5.86 5.86 00
06/05/2015 5.86 5.86 5.86 5.86 00
06/04/2015 5.86 5.86 5.86 5.86 00
06/03/2015 5.86 5.86 5.86 5.86 105
06/02/2015 6.029 6.029 5.99 5.99 3,000
06/01/2015 6 6 6 6 3,220
05/29/2015 6 6 6 6 200
05/28/2015 6.78 6.78 5.68 5.68 11,204
05/27/2015 3.875 3.8751 3.875 3.875 127
05/26/2015 6.0408 6.0408 6.0408 6.0408 00
05/22/2015 5.9292 6.0167 5.8417 5.9292 00
05/21/2015 5.9542 5.9542 5.9542 5.9542 00
05/20/2015 5.8333 5.9442 5.8333 5.9167 4,590
05/19/2015 5.6267 5.6267 5.6267 5.6267 1,200
05/18/2015 5.6708 5.7417 5.6 5.6708 00
05/15/2015 5.6233 5.6233 5.6233 5.6233 00
05/14/2015 5.575 5.575 5.575 5.575 264
05/13/2015 5.4608 5.4608 5.4608 5.4608 00
05/12/2015 5.275 5.275 5.275 5.275 600
05/11/2015 5.385 5.385 5.385 5.385 00
05/08/2015 5.1917 5.1917 5.1917 5.1917 1,950
05/07/2015 4.9667 4.9667 4.9667 4.9667 138
05/06/2015 5.2583 5.2583 5.2583 5.2583 630
05/05/2015 5.2667 5.2667 5.2667 5.2667 308
05/04/2015 5.6333 5.65 5.6167 5.6333 00
05/01/2015 5.6429 5.6429 5.6429 5.6429 528
04/30/2015 5.6333 5.6333 5.6333 5.6333 360
*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?