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 (%)
Mar 29, 2019 6.000 6.010 5.940 5.995 16,100 -0.06(-1.07%)
Mar 28, 2019 6.070 6.070 6.010 6.060 29,866 +0.05(+0.83%)
Mar 27, 2019 5.380 6.030 5.380 6.010 186,968 +0.43(+7.71%)
Mar 26, 2019 5.470 5.670 5.470 5.580 5,585 -0.05(-0.89%)
Mar 25, 2019 5.490 5.670 5.490 5.630 27,026 +0.29(+5.43%)
Mar 22, 2019 5.230 5.500 5.230 5.340 15,300 -0.30(-5.40%)
Mar 21, 2019 5.650 5.660 5.610 5.645 12,289 -0.10(-1.66%)
Mar 20, 2019 5.700 5.755 5.640 5.740 12,610 -0.01(-0.17%)
Mar 19, 2019 5.830 5.830 5.740 5.750 6,911 -0.08(-1.37%)
Mar 18, 2019 6.000 6.000 5.690 5.830 20,932 +0.23(+4.11%)
Mar 15, 2019 5.660 5.660 5.588 5.600 11,000 -0.04(-0.80%)
Mar 14, 2019 5.780 5.780 5.550 5.645 57,882 -0.21(-3.50%)
Mar 13, 2019 6.050 6.050 5.800 5.850 63,602 -0.43(-6.85%)
Mar 12, 2019 6.220 6.350 6.220 6.280 25,613 +0.08(+1.29%)
Mar 11, 2019 6.080 6.250 6.080 6.200 32,552 +0.12(+1.97%)
Mar 08, 2019 6.000 6.150 5.920 6.080 24,800 +0.17(+2.79%)
Mar 07, 2019 5.870 6.140 5.870 5.915 46,165 -0.63(-9.69%)
Mar 06, 2019 6.710 6.710 6.510 6.550 46,516 +0.10(+1.55%)
Mar 05, 2019 6.500 6.500 6.350 6.450 48,999 +0.15(+2.38%)
Mar 04, 2019 6.350 6.350 6.210 6.300 60,049 +0.14(+2.27%)
Mar 01, 2019 6.050 6.400 6.050 6.160 45,900 +0.21(+3.62%)
Feb 28, 2019 6.060 6.060 5.900 5.945 54,792 -0.17(-2.86%)
Feb 27, 2019 6.180 6.180 6.070 6.120 27,195 -0.01(-0.16%)
Feb 26, 2019 6.140 6.140 6.030 6.130 32,422 +0.12(+2.00%)
Feb 25, 2019 6.020 6.100 5.900 6.010 67,148 +0.02(+0.33%)
Feb 22, 2019 5.740 6.030 5.740 5.990 155,400 +0.81(+15.64%)
Feb 21, 2019 5.180 5.230 5.170 5.180 43,455 +0.24(+4.86%)
Feb 20, 2019 5.000 5.000 4.920 4.940 9,415 +0.02(+0.30%)
Feb 19, 2019 4.820 4.930 4.820 4.925 21,340 +0.33(+7.07%)
Feb 15, 2019 4.640 4.640 4.600 4.600 22,000 +0.02(+0.44%)
Feb 14, 2019 4.630 4.630 4.520 4.580 25,578 +0.08(+1.89%)
Feb 13, 2019 4.450 4.650 4.450 4.495 38,339 +0.26(+6.26%)
Feb 12, 2019 4.220 4.250 4.210 4.230 67,400 +0.12(+2.92%)
Feb 11, 2019 4.120 4.150 4.110 4.110 39,272 +0.12(+3.03%)
Feb 08, 2019 3.910 4.010 3.910 3.989 83,500 -0.08(-1.99%)
Feb 07, 2019 4.120 4.120 4.040 4.070 20,039 -0.07(-1.69%)
Feb 06, 2019 4.220 4.220 4.140 4.140 4,889 -0.08(-1.90%)
Feb 05, 2019 4.120 4.220 4.120 4.220 10,095 +0.09(+2.18%)
Feb 04, 2019 4.100 4.160 4.100 4.130 39,848 +0.05(+1.23%)
Feb 01, 2019 4.040 4.100 4.040 4.080 12,500 +0.10(+2.51%)
Jan 31, 2019 3.980 4.000 3.960 3.980 21,779 +0.06(+1.53%)
Jan 30, 2019 3.860 3.920 3.860 3.920 3,687 -0.07(-1.78%)
Jan 29, 2019 3.970 4.005 3.970 3.991 16,419 +0.04(+0.96%)
Jan 28, 2019 3.920 4.000 3.920 3.953 14,062 -0.05(-1.20%)
Jan 25, 2019 4.015 4.020 3.995 4.001 15,400 +0.02(+0.40%)
Jan 24, 2019 3.955 4.000 3.940 3.985 22,638 +0.09(+2.44%)
Jan 23, 2019 3.940 3.940 3.890 3.890 5,154 +0.04(+1.04%)
Jan 22, 2019 3.850 3.865 3.850 3.850 2,358 -0.09(-2.28%)
Jan 18, 2019 3.900 3.940 3.900 3.940 5,700 +0.11(+2.82%)
Jan 17, 2019 3.840 3.840 3.770 3.832 12,815 -0.10(-2.49%)
Jan 16, 2019 3.945 3.960 3.900 3.930 14,821 -0.04(-1.13%)
Jan 15, 2019 4.000 4.000 3.940 3.975 2,279 +0.06(+1.40%)
Jan 14, 2019 3.830 3.990 3.830 3.920 3,694 -0.10(-2.44%)
Jan 11, 2019 3.990 4.050 3.990 4.018 25,300 +0.11(+2.76%)
Jan 10, 2019 3.860 3.910 3.860 3.910 4,998 +0.07(+1.82%)
Jan 09, 2019 3.810 3.910 3.810 3.840 42,118 -0.06(-1.41%)
Jan 08, 2019 4.030 4.030 3.870 3.895 30,217 +0.12(+3.18%)
Jan 07, 2019 3.790 3.790 3.740 3.775 4,468 +0.17(+4.57%)
Jan 04, 2019 3.560 3.610 3.560 3.610 5,000 +0.10(+2.85%)
Jan 03, 2019 3.515 3.530 3.460 3.510 4,248 -0.19(-5.14%)
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.