Zte Corp. ADR Historical Stock Prices

ZTCOY 
$4.5
*  
0.10
2.27 %
Get ZTCOY Alerts
*Delayed - data as of Mar. 30, 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 27-DEC-2014 TO 27-MAR-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  4.50  4.50  4.50 3,600
03/27/2015 4.406 4.406 4.406 4.406 00
03/26/2015 4.44 4.44 4.4 4.4 15,384
03/25/2015 4.44 4.44 4.44 4.44 100
03/24/2015 4.4 4.4 4.4 4.4 1,500
03/23/2015 4.42 4.44 4.4 4.42 00
03/20/2015 4.387 4.387 4.387 4.387 00
03/19/2015 4.433 4.433 4.433 4.433 500
03/18/2015 4.42 4.42 4.42 4.42 110
03/17/2015 4.4005 4.4005 4.4005 4.4005 1,073
03/16/2015 4.41 4.42 4.4 4.41 00
03/13/2015 4.454 4.454 4.454 4.454 00
03/12/2015 4.437 4.437 4.41 4.41 6,576
03/11/2015 4.465 4.47 4.46 4.465 00
03/10/2015 4.531 4.531 4.531 4.531 00
03/09/2015 4.546 4.546 4.546 4.546 00
03/06/2015 4.525 4.55 4.5 4.525 00
03/05/2015 4.533 4.533 4.533 4.533 00
03/04/2015 4.484 4.52 4.47 4.52 5,110
03/03/2015 4.44 4.45 4.44 4.45 11,186
03/02/2015 4.43 4.43 4.43 4.43 00
02/27/2015 4.41 4.42 4.39 4.39 18,200
02/26/2015 4.42 4.42 4.31 4.31 10,500
02/25/2015 4.31 4.31 4.31 4.31 1,000
02/24/2015 4.36 4.4 4.36 4.4 900
02/23/2015 4.461 4.461 4.461 4.461 00
02/20/2015 4.415 4.415 4.415 4.415 00
02/19/2015 4.415 4.48 4.35 4.415 00
02/18/2015 4.408 4.408 4.408 4.408 00
02/17/2015 4.475 4.475 4.475 4.475 00
02/13/2015 4.38 4.42 4.34 4.38 00
02/12/2015 4.323 4.323 4.323 4.323 00
02/11/2015 4.345 4.38 4.31 4.345 00
02/10/2015 4.261 4.261 4.261 4.261 00
02/09/2015 4.265 4.29 4.24 4.265 00
02/06/2015 4.365 4.365 4.365 4.365 00
02/05/2015 4.39 4.39 4.39 4.39 300
02/04/2015 4.28 4.28 4.28 4.28 200
02/03/2015 4.38 4.38 4.38 4.38 300
02/02/2015 4.37 4.37 4.28 4.32 2,140
01/30/2015 4.39 4.4 4.38 4.4 1,272
01/29/2015 4.39 4.39 4.39 4.39 100
01/28/2015 4.479 4.479 4.479 4.479 00
01/27/2015 4.39 4.39 4.39 4.39 200
01/26/2015 4.5 4.5 4.5 4.5 183
01/23/2015 4.475 4.51 4.44 4.475 00
01/22/2015 4.515 4.515 4.515 4.515 00
01/21/2015 4.57 4.57 4.57 4.57 105
01/20/2015 4.551 4.551 4.551 4.551 00
01/16/2015 4.666 4.666 4.666 4.666 100
01/15/2015 4.679 4.679 4.679 4.679 00
01/14/2015 4.605 4.64 4.57 4.605 00
01/13/2015 4.623 4.623 4.623 4.623 00
01/12/2015 4.505 4.55 4.46 4.505 00
01/09/2015 4.648 4.648 4.648 4.648 00
01/08/2015 4.645 4.65 4.645 4.65 1,000
01/07/2015 4.549 4.549 4.549 4.549 00
01/06/2015 4.597 4.597 4.597 4.597 1,000
01/05/2015 4.518 4.518 4.518 4.518 00
01/02/2015 4.348 4.348 4.348 4.348 2,000
12/31/2014 4.343 4.343 4.343 4.343 4,400
12/30/2014 4.254 4.254 4.254 4.254 00
12/29/2014 4.341 4.341 4.341 4.341 00
*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?