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 )

N/A 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 (%)
Jul 31, 2019 6.000 6.090 5.830 5.990 20,258 -0.15(-2.44%)
Jul 30, 2019 6.176 6.176 6.090 6.140 33,885 -0.06(-0.97%)
Jul 29, 2019 6.150 6.215 6.150 6.200 4,825 +0.00(+0.00%)
Jul 26, 2019 6.200 6.220 6.190 6.200 9,100 +0.00(+0.00%)
Jul 25, 2019 6.248 6.248 6.180 6.200 7,935 +0.24(+4.03%)
Jul 24, 2019 6.000 6.000 5.960 5.960 11,341 +0.11(+1.88%)
Jul 23, 2019 5.810 5.860 5.800 5.850 6,080 +0.17(+2.99%)
Jul 22, 2019 5.707 5.760 5.680 5.680 6,337 -0.01(-0.18%)
Jul 19, 2019 5.670 5.690 5.670 5.690 400 +0.01(+0.09%)
Jul 18, 2019 5.700 5.700 5.640 5.685 8,807 -0.08(-1.47%)
Jul 17, 2019 5.790 5.790 5.740 5.770 3,992 -0.07(-1.20%)
Jul 16, 2019 5.885 5.885 5.840 5.840 3,326 -0.02(-0.26%)
Jul 15, 2019 5.880 5.880 5.840 5.855 2,393 +0.04(+0.60%)
Jul 12, 2019 5.850 5.850 5.790 5.820 5,800 +0.02(+0.34%)
Jul 11, 2019 5.820 5.820 5.800 5.800 6,595 -0.03(-0.43%)
Jul 10, 2019 5.890 5.890 5.794 5.825 6,624 +0.15(+2.55%)
Jul 09, 2019 5.700 5.700 5.640 5.680 30,685 -0.05(-0.87%)
Jul 08, 2019 5.765 5.870 5.730 5.730 21,761 -0.07(-1.21%)
Jul 05, 2019 5.900 5.900 5.740 5.800 10,800 +0.01(+0.17%)
Jul 03, 2019 5.880 5.880 5.760 5.790 7,500 -0.15(-2.53%)
Jul 02, 2019 5.915 5.950 5.880 5.940 24,970 +0.04(+0.68%)
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.