ZTCOY - ZTE Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20194.97004.97004.97004.97004.97003,042
Aug 19, 20194.96005.04004.96005.01005.010010,600
Aug 16, 20194.67004.76004.66004.70004.700014,900
Aug 15, 20194.72004.72004.62004.66004.660014,500
Aug 14, 20194.96004.96004.88004.89004.89006,700
Aug 13, 20194.99005.06004.99005.03005.03007,800
Aug 12, 20195.13005.13004.92004.96004.96004,900
Aug 09, 20195.07005.07004.99005.02005.020012,700
Aug 08, 20195.58005.58005.57005.57005.5700700
Aug 07, 20195.28005.35005.25005.34005.340012,500
Aug 06, 20195.48005.57005.46005.50005.50006,900
Aug 05, 20195.42005.42005.30005.30005.300018,700
Aug 02, 20195.61005.67005.61005.66005.66005,100
Aug 01, 20196.02006.03005.73005.77005.770020,400
Jul 31, 20196.00006.09005.83005.99005.990020,300
Jul 30, 20196.18006.18006.09006.14006.140033,900
Jul 29, 20196.15006.22006.15006.20006.20004,800
Jul 26, 20196.20006.22006.19006.20006.20009,100
Jul 25, 20196.25006.25006.18006.20006.20007,900
Jul 24, 20196.00006.00005.96005.96005.960011,300
Jul 23, 20195.81005.86005.80005.85005.85006,100
Jul 22, 20195.71005.76005.68005.68005.68006,300
Jul 19, 20195.67005.69005.67005.69005.6900400
Jul 18, 20195.70005.70005.64005.69005.69008,800
Jul 17, 20195.79005.79005.74005.77005.77004,000
Jul 16, 20195.89005.89005.84005.84005.84003,300
Jul 15, 20195.88005.88005.84005.86005.86002,400
Jul 12, 20195.85005.85005.79005.82005.82005,800
Jul 11, 20195.82005.82005.80005.80005.80006,600
Jul 10, 20195.89005.89005.79005.83005.83006,600
Jul 09, 20195.70005.70005.64005.68005.680030,700
Jul 08, 20195.77005.87005.73005.73005.730021,800
Jul 05, 20195.90005.90005.74005.80005.800010,900
Jul 03, 20195.88005.88005.76005.79005.79007,500
Jul 02, 20195.92005.95005.88005.94005.940025,000
Jul 01, 20195.98005.99005.82005.90005.900030,800
Jun 28, 20195.65005.72005.65005.70005.700051,200
Jun 27, 20195.83005.83005.80005.82005.82005,500
Jun 26, 20195.60005.60005.55005.56005.560017,800
Jun 25, 20195.53005.53005.42005.45005.45008,100
Jun 24, 20195.56005.57005.56005.57005.57001,800
Jun 21, 20195.57005.62005.52005.56005.56002,200
Jun 20, 20195.69005.70005.67005.69005.690040,300
Jun 19, 20195.50005.50005.46005.50005.500061,200
Jun 18, 20195.09005.30005.09005.24005.240057,300
Jun 17, 20195.10005.10005.06005.09005.090011,300
Jun 14, 20195.23005.24005.17005.17005.1700600
Jun 13, 20195.38005.43005.38005.43005.43001,800
Jun 12, 20195.35005.35005.33005.33005.3300900
Jun 11, 20195.53005.53005.51005.53005.530015,800
Jun 10, 20195.40005.48005.39005.43005.430018,400
Jun 07, 20195.15005.17005.09005.14005.14005,500
Jun 06, 20195.05005.08005.02005.08005.08007,700
Jun 05, 20195.38005.38005.30005.30005.30002,700
Jun 04, 20195.14005.17005.09005.17005.170011,000
Jun 03, 20195.15005.15005.10005.11005.110066,100
May 31, 20194.80004.80004.70004.76004.76005,300
May 30, 20194.89004.89004.82004.84004.84002,700
May 29, 20195.06005.13005.06005.10005.100016,100
May 28, 20194.98005.09004.98005.00005.0000118,100
May 24, 20194.86004.86004.79004.80004.800019,900
May 23, 20194.85004.90004.85004.86004.860024,900
May 22, 20195.18005.21005.17005.17005.170022,000
May 21, 20195.14005.14005.03005.08005.080029,600
May 20, 20195.00005.00004.85004.89004.890041,100
May 17, 20194.99005.00004.94004.98004.980044,500
May 16, 20195.47005.50005.45005.50005.500030,200
May 15, 20195.65005.82005.65005.81005.810022,500
May 14, 20195.52005.63005.52005.63005.63003,300
May 13, 20195.62005.66005.55005.55005.550043,500
May 10, 20195.70005.81005.70005.81005.810011,200
May 09, 20195.66005.67005.51005.65005.650043,000
May 08, 20195.79005.88005.78005.83005.830069,300
May 07, 20195.87005.98005.75005.91005.910059,500
May 06, 20195.79005.95005.79005.93005.930076,200
May 03, 20196.52006.54006.48006.51006.51004,300
May 02, 20196.31006.37006.31006.37006.37002,500
May 01, 20196.35006.35006.29006.29006.29001,700
Apr 30, 20196.19006.32006.19006.29006.29004,100
Apr 29, 20196.48006.55006.47006.48006.48009,100
Apr 26, 20196.63006.67006.60006.63006.630016,800
Apr 25, 20196.70006.70006.44006.52006.520014,700
Apr 24, 20196.71006.80006.71006.77006.77005,000
Apr 23, 20196.72006.86006.72006.80006.80008,400
Apr 22, 20196.82006.82006.69006.76006.760015,100
Apr 18, 20196.74006.82006.74006.78006.780059,400
Apr 17, 20196.71006.71006.55006.60006.600019,500
Apr 16, 20196.49006.60006.49006.55006.550027,800
Apr 15, 20196.18006.18006.06006.10006.100012,100
Apr 12, 20196.28006.28006.22006.23006.230016,900
Apr 11, 20196.27006.27006.15006.15006.15009,700
Apr 10, 20196.37006.41006.34006.40006.400026,200
Apr 09, 20196.21006.28006.21006.24006.240017,300
Apr 08, 20195.89006.03005.89005.98005.98002,700
Apr 05, 20196.09006.14006.09006.10006.100014,600
Apr 04, 20196.11006.11006.05006.05006.050012,300
Apr 03, 20196.19006.19006.03006.10006.10008,800
Apr 02, 20196.09006.09006.03006.05006.05007,500
Apr 01, 20196.06006.10006.05006.08006.08009,600
Mar 29, 20196.00006.01005.94006.00006.000016,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...