Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zte Corp (OP: ZTCOY )

4.040 UNCHANGED
Last Price Updated: 3:36 PM EDT, May 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 4.800 4.800 4.700 4.760 5,200 -0.08(-1.55%)
May 30, 2019 4.890 4.890 4.820 4.835 2,726 -0.26(-5.20%)
May 29, 2019 5.060 5.130 5.060 5.100 16,108 +0.10(+2.10%)
May 28, 2019 4.980 5.090 4.980 4.995 118,113 +0.20(+4.06%)
May 24, 2019 4.855 4.860 4.790 4.800 19,900 -0.06(-1.23%)
May 23, 2019 4.850 4.900 4.850 4.860 24,877 -0.31(-6.00%)
May 22, 2019 5.180 5.210 5.170 5.170 22,027 +0.09(+1.77%)
May 21, 2019 5.140 5.140 5.030 5.080 29,557 +0.19(+3.87%)
May 20, 2019 4.995 4.995 4.850 4.891 41,059 -0.09(-1.80%)
May 17, 2019 4.990 5.000 4.940 4.980 44,500 -0.51(-9.37%)
May 16, 2019 5.470 5.495 5.450 5.495 30,174 -0.31(-5.42%)
May 15, 2019 5.650 5.820 5.650 5.810 22,498 +0.18(+3.29%)
May 14, 2019 5.520 5.630 5.520 5.625 3,265 +0.08(+1.35%)
May 13, 2019 5.617 5.660 5.550 5.550 43,542 -0.26(-4.48%)
May 10, 2019 5.700 5.810 5.700 5.810 11,200 +0.16(+2.83%)
May 09, 2019 5.660 5.670 5.510 5.650 43,049 -0.18(-3.09%)
May 08, 2019 5.790 5.880 5.780 5.830 69,258 -0.08(-1.35%)
May 07, 2019 5.870 5.980 5.750 5.910 59,484 -0.02(-0.34%)
May 06, 2019 5.790 5.950 5.790 5.930 76,206 -0.58(-8.84%)
May 03, 2019 6.520 6.540 6.480 6.505 4,200 +0.13(+2.12%)
May 02, 2019 6.310 6.370 6.310 6.370 2,453 +0.08(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.