Zte Corporation Historical Stock Prices

ZTCOY 
$4.18
*  
unch
unch
Get ZTCOY Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading ZTCOY now


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: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  4.18 0
07/29/2014 4.227 4.227 4.227 4.227 00
07/28/2014 4.217 4.217 4.217 4.217 00
07/25/2014 4.15 4.15 4.15 4.15 00
07/24/2014 4.144 4.144 4.144 4.144 00
07/23/2014 4.196 4.196 4.196 4.196 200
07/22/2014 4.206 4.206 4.206 4.206 00
07/21/2014 4.175 4.175 4.175 4.175 300
07/18/2014 4.252 4.252 4.252 4.252 00
07/17/2014 4.263 4.263 4.263 4.263 00
07/16/2014 4.196 4.196 4.196 4.196 00
07/15/2014 4.206 4.206 4.206 4.206 1,400
07/14/2014 3.881 3.881 3.881 3.881 100
07/11/2014 3.814 3.814 3.814 3.814 300
07/10/2014 3.928 3.928 3.928 3.928 100
07/09/2014 3.933 3.933 3.933 3.933 00
07/08/2014 4.041 4.041 4.041 4.041 400
07/07/2014 4.036 4.036 4.036 4.036 500
07/03/2014 4.056 4.056 4.056 4.056 100
07/02/2014 4.031 4.031 4.031 4.031 100
07/01/2014 3.93 3.93 3.93 3.93 200
06/30/2014 3.943 3.943 3.943 3.943 00
06/27/2014 3.942 3.942 3.942 3.942 10,000
06/26/2014 3.968 3.968 3.968 3.968 00
06/25/2014 3.947 3.947 3.947 3.947 00
06/24/2014 3.922 3.922 3.922 3.922 800
06/23/2014 3.881 3.881 3.881 3.881 00
06/20/2014 3.968 3.968 3.968 3.968 00
06/19/2014 3.989 3.989 3.989 3.989 5,800
06/18/2014 3.927 3.927 3.927 3.927 900
06/17/2014 3.973 3.973 3.973 3.973 800
06/16/2014 3.968 3.968 3.968 3.968 400
06/13/2014 3.974 3.974 3.974 3.974 00
06/12/2014 3.973 3.973 3.973 3.973 00
06/11/2014 3.979 3.979 3.979 3.979 00
06/10/2014 3.963 3.963 3.963 3.963 00
06/09/2014 3.922 3.922 3.922 3.922 200
06/06/2014 3.911 3.911 3.911 3.911 00
06/05/2014 3.947 3.947 3.947 3.947 100
06/04/2014 3.864 3.864 3.864 3.864 2,100
06/03/2014 3.901 3.901 3.901 3.901 84,700
06/02/2014 3.859 3.859 3.859 3.859 00
05/30/2014 3.859 3.859 3.859 3.859 100
05/29/2014 3.797 3.797 3.797 3.797 00
05/28/2014 3.87 3.87 3.87 3.87 4,700
05/27/2014 3.756 3.756 3.756 3.756 00
05/23/2014 3.689 3.689 3.689 3.689 2,800
05/22/2014 3.745 3.745 3.745 3.745 10,700
05/21/2014 3.575 3.575 3.575 3.575 00
05/20/2014 3.607 3.607 3.607 3.607 00
05/19/2014 3.617 3.617 3.617 3.617 00
05/16/2014 3.628 3.628 3.628 3.628 700
05/15/2014 3.679 3.679 3.679 3.679 100
05/14/2014 3.793 3.793 3.793 3.793 5,500
05/13/2014 3.762 3.762 3.762 3.762 00
05/12/2014 3.705 3.705 3.705 3.705 00
05/09/2014 3.741 3.741 3.741 3.741 00
05/08/2014 3.674 3.674 3.674 3.674 00
05/07/2014 3.865 3.865 3.865 3.865 1,300
05/06/2014 3.994 3.994 3.994 3.994 00
05/05/2014 3.994 3.994 3.994 3.994 200
05/02/2014 4.029 4.029 4.029 4.029 00
05/01/2014 4.13 4.13 4 4 2,500
04/30/2014 4.081 4.081 4.081 4.081 00
04/29/2014 4.282 4.282 4.282 4.282 2,600
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?