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 (%)
Nov 30, 2021 5.500 5.500 5.500 5.330 2,912 -0.17(-3.09%)
Nov 29, 2021 5.515 5.520 5.500 5.500 5,420 -0.04(-0.72%)
Nov 26, 2021 5.530 5.540 5.530 5.540 1,127 -0.13(-2.38%)
Nov 24, 2021 5.770 5.770 5.675 5.675 1,796 -0.09(-1.65%)
Nov 22, 2021 5.770 5.770 5.770 85 +0.04(+0.70%)
Nov 19, 2021 5.753 5.753 5.730 5.730 4,757 -0.05(-0.87%)
Nov 18, 2021 5.570 5.780 5.780 5.780 4,250 +0.08(+1.40%)
Nov 17, 2021 5.760 5.760 5.700 5.700 1,249 -0.04(-0.70%)
Nov 16, 2021 5.740 5.740 5.740 5.740 503 +0.08(+1.41%)
Nov 15, 2021 5.660 5.680 5.660 5.660 3,993 -0.12(-1.99%)
Nov 12, 2021 5.840 5.840 5.750 5.775 6,983 -0.01(-0.26%)
Nov 11, 2021 5.820 5.830 5.670 5.790 7,905 +0.18(+3.21%)
Nov 09, 2021 5.610 5.610 5.610 5.610 1,376 -0.01(-0.18%)
Nov 08, 2021 5.620 5.620 5.620 5.620 896 +0.08(+1.44%)
Nov 05, 2021 5.680 5.680 5.540 5.540 3,307 -0.26(-4.48%)
Nov 04, 2021 5.790 5.800 5.790 5.800 845 +0.06(+1.12%)
Nov 03, 2021 5.890 5.890 5.694 5.736 1,987 +0.06(+1.13%)
Nov 02, 2021 5.750 5.800 5.672 5.672 1,123 -0.08(-1.32%)
Nov 01, 2021 5.730 5.970 5.700 5.748 8,661 -0.22(-3.72%)
Oct 29, 2021 6.000 6.000 5.970 5.970 6,341 -0.37(-5.84%)
Oct 28, 2021 6.280 6.340 6.280 6.340 2,372 +0.06(+0.96%)
Oct 27, 2021 6.380 6.280 6.280 6.280 1,199 -0.12(-1.88%)
Oct 26, 2021 6.412 6.412 6.400 6.400 1,340 -0.06(-1.01%)
Oct 25, 2021 6.390 6.465 6.390 6.465 2,417 +0.09(+1.49%)
Oct 22, 2021 6.370 6.370 6.270 6.370 770 +0.02(+0.31%)
Oct 21, 2021 6.365 6.365 6.350 6.350 1,527 -0.10(-1.55%)
Oct 20, 2021 6.430 6.570 6.430 6.450 1,966 -0.14(-2.20%)
Oct 19, 2021 6.600 6.600 6.550 6.595 3,660 +0.01(+0.23%)
Oct 18, 2021 6.580 6.580 6.580 6.580 380 +0.00(+0.00%)
Oct 15, 2021 6.360 6.610 6.360 6.580 6,803 +0.10(+1.54%)
Oct 14, 2021 6.500 6.500 6.480 6.480 4,375 +0.01(+0.15%)
Oct 12, 2021 6.470 6.470 6.470 231 -0.06(-0.98%)
Oct 11, 2021 6.584 6.584 6.400 6.534 3,333 +0.13(+2.06%)
Oct 07, 2021 6.402 6.402 6.402 314 +0.00(+0.00%)
Oct 05, 2021 6.402 6.402 6.402 344 +0.15(+2.43%)
Oct 04, 2021 6.080 6.250 6.080 6.250 6,573 -0.21(-3.22%)
Oct 01, 2021 6.500 6.500 6.458 6.458 546 -0.01(-0.19%)
Sep 30, 2021 6.480 6.488 6.470 6.470 5,433 +0.00(+0.06%)
Sep 29, 2021 6.500 6.500 6.466 6.466 522 -0.15(-2.25%)
Sep 28, 2021 6.615 6.635 6.615 6.615 2,824 +0.08(+1.30%)
Sep 27, 2021 6.560 6.560 6.530 6.530 659 -0.10(-1.51%)
Sep 24, 2021 6.620 6.730 6.620 6.630 2,870 -0.14(-2.07%)
Sep 23, 2021 6.730 6.770 6.730 6.770 4,338 +0.05(+0.74%)
Sep 22, 2021 6.520 6.790 6.520 6.720 3,732 +0.14(+2.13%)
Sep 21, 2021 6.400 6.580 6.400 6.580 2,118 +0.09(+1.39%)
Sep 20, 2021 6.500 6.530 6.380 6.490 13,524 -0.38(-5.53%)
Sep 15, 2021 6.870 6.870 6.870 235 -0.03(-0.43%)
Sep 14, 2021 6.840 7.130 6.840 6.900 1,231 -0.04(-0.58%)
Sep 13, 2021 6.890 6.940 6.890 6.940 663 -0.12(-1.70%)
Sep 10, 2021 7.043 7.060 7.043 7.060 2,254 +0.03(+0.50%)
Sep 09, 2021 7.050 7.050 6.990 7.025 6,953 +0.03(+0.36%)
Sep 08, 2021 6.975 7.000 6.920 7.000 12,297 +0.22(+3.24%)
Sep 07, 2021 6.760 6.840 6.750 6.780 5,356 +0.10(+1.42%)
Sep 03, 2021 6.635 6.740 6.430 6.685 3,146 -0.11(-1.55%)
Sep 02, 2021 6.762 6.790 6.726 6.790 2,314 -0.05(-0.73%)
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.