UK markets open in 4 hours 54 minutes

ZTE Corporation (ZTCOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.9100-0.0600 (-2.02%)
At close: 12:20PM EDT
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20232.91002.91002.91002.91002.9100129,500
03 Oct 20232.97002.97002.97002.97002.9700127,500
02 Oct 20232.97002.97002.97002.97002.97001,200
29 Sept 20233.04003.04003.04003.04003.0400-
28 Sept 20233.04003.04003.04003.04003.0400-
27 Sept 20233.04003.04003.04003.04003.0400-
26 Sept 20233.04003.04003.04003.04003.0400-
25 Sept 20233.04003.04003.04003.04003.0400-
22 Sept 20233.04003.04003.04003.04003.0400-
21 Sept 20233.04003.04003.04003.04003.0400-
20 Sept 20233.04003.04003.04003.04003.0400-
19 Sept 20232.97003.04002.97003.04003.0400900
18 Sept 20232.97002.97002.97002.97002.9700-
15 Sept 20232.97002.97002.97002.97002.9700-
14 Sept 20232.97002.97002.97002.97002.9700-
13 Sept 20232.97002.97002.97002.97002.9700500
12 Sept 20233.04003.04003.04003.04003.0400-
11 Sept 20233.14003.14003.04003.04003.0400800
08 Sept 20232.98002.98002.98002.98002.9800-
07 Sept 20232.98002.98002.98002.98002.980017,800
06 Sept 20233.10003.10003.10003.10003.100017,000
05 Sept 20233.21003.21003.10003.10003.10002,400
01 Sept 20233.07003.07003.07003.07003.0700-
31 Aug 20233.07003.07003.07003.07003.0700-
30 Aug 20233.07003.07003.07003.07003.0700-
29 Aug 20233.18003.18003.07003.07003.07001,300
28 Aug 20233.10003.10003.10003.10003.1000-
25 Aug 20233.10003.10003.10003.10003.1000-
24 Aug 20233.10003.10003.10003.10003.1000-
23 Aug 20233.10003.10003.10003.10003.1000-
22 Aug 20233.10003.10003.10003.10003.1000-
21 Aug 20233.10003.10003.10003.10003.1000100
18 Aug 20233.20003.20003.16003.16003.1600300
17 Aug 20233.43003.43003.43003.43003.4300-
16 Aug 20233.43003.43003.43003.43003.4300-
15 Aug 20233.43003.43003.43003.43003.4300500
14 Aug 20233.49003.49003.49003.49003.4900-
11 Aug 20233.49003.49003.49003.49003.4900-
10 Aug 20233.49003.49003.49003.49003.4900-
09 Aug 20233.49003.49003.49003.49003.4900-
08 Aug 20233.49003.49003.49003.49003.4900200
07 Aug 20233.55003.55003.55003.55003.5500100
04 Aug 20233.55003.55003.55003.55003.5500-
03 Aug 20233.55003.55003.55003.55003.5500-
02 Aug 20233.55003.55003.55003.55003.5500-
01 Aug 20233.55003.55003.55003.55003.5500-
31 Jul 20233.55003.55003.55003.55003.5500100
28 Jul 20233.55003.55003.55003.55003.5500-
27 Jul 20233.55003.55003.55003.55003.5500-
26 Jul 20233.55003.55003.55003.55003.5500200
25 Jul 20233.85003.85003.85003.85003.8500-
24 Jul 20233.85003.85003.85003.85003.85002,800
21 Jul 20233.65003.65003.65003.65003.6500100
20 Jul 20233.65003.65003.65003.65003.65001,600
19 Jul 20233.72003.72003.72003.72003.7200-
18 Jul 20233.85003.85003.72003.72003.720024,600
17 Jul 20233.90003.90003.90003.90003.90001,000
14 Jul 20233.92003.92003.92003.92003.920022,400
13 Jul 20233.75003.75003.71003.71003.71003,800
12 Jul 20233.78003.78003.71003.77003.77002,100
11 Jul 20233.97003.97003.97003.97003.9700-
10 Jul 20233.97003.97003.97003.97003.9700-
07 Jul 20233.97003.97003.97003.97003.9700-
06 Jul 20233.97003.97003.97003.97003.970022,000
05 Jul 20233.97003.97003.97003.97003.9700-
03 Jul 20233.97003.97003.97003.97003.9700200
30 Jun 20234.00004.00004.00004.00004.0000-
29 Jun 20233.97004.00003.97004.00004.000015,500
28 Jun 20233.66003.66003.66003.66003.6600-
27 Jun 20233.66003.66003.66003.66003.6600-
26 Jun 20233.66003.66003.66003.66003.6600100
23 Jun 20233.80003.80003.80003.80003.8000-
22 Jun 20233.80003.80003.80003.80003.8000-
21 Jun 20233.80003.80003.80003.80003.8000200
20 Jun 20233.91003.91003.91003.91003.91003,400
16 Jun 20233.55003.55003.55003.55003.550010,100
15 Jun 20233.35003.41003.35003.35003.3500500
14 Jun 20233.26003.26003.26003.26003.2600-
13 Jun 20233.26003.26003.26003.26003.2600-
12 Jun 20233.26003.26003.26003.26003.2600400
09 Jun 20233.17003.17003.17003.17003.1700-
08 Jun 20233.17003.17003.17003.17003.1700-
07 Jun 20233.17003.17003.17003.17003.1700-
06 Jun 20233.17003.17003.17003.17003.1700-
05 Jun 20233.17003.17003.17003.17003.1700300
02 Jun 20233.11003.11003.11003.11003.1100-
01 Jun 20233.11003.11003.11003.11003.1100300
31 May 20232.77002.77002.77002.77002.7700-
30 May 20232.77002.77002.77002.77002.7700-
26 May 20232.77002.77002.77002.77002.7700-
25 May 20232.77002.77002.77002.77002.7700-
24 May 20232.77002.77002.77002.77002.77003,400
23 May 20232.83002.89002.83002.89002.89001,300
22 May 20232.90002.90002.90002.90002.90003,400
19 May 20232.70002.70002.70002.70002.7000-
18 May 20232.70002.70002.70002.70002.7000-
17 May 20232.70002.70002.70002.70002.7000300
16 May 20232.90002.90002.90002.90002.9000-
15 May 20232.90002.90002.90002.90002.9000-
12 May 20232.90002.90002.90002.90002.9000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...