ZTE Corporation (ZTCOF)
OTCMKTS
· Delayed Price · Currency is USD
3.200
-0.150 (-4.48%)
Mar 31, 2025, 4:00 PM EST
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.14% | 5,000 |
| Mar 28, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Mar 27, 2025 | 3.35 | 3.35 | 3.27 | 3.27 | 3.27 | -2.39% | 700 |
| Mar 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Mar 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Mar 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.90% | 200 |
| Mar 21, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 20, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -7.51% | 1,100 |
| Mar 19, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Mar 18, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Mar 17, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.50% | 200 |
| Mar 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Mar 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.00% | 146 |
| Mar 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 10, 2025 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | 3.09% | 1,100 |
| Mar 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.78% | 84,241 |
| Mar 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.88% | 1,838 |
| Mar 5, 2025 | 3.13 | 3.13 | 3.06 | 3.06 | 3.06 | -18.83% | 86,000 |
| Mar 4, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 84,050 |
| Mar 3, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Feb 28, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 40 |
| Feb 27, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 3,000 |
| Feb 26, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Feb 25, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -8.05% | 200 |
| Feb 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 50 |
| Feb 21, 2025 | 4.00 | 4.10 | 3.97 | 4.10 | 4.10 | 14.37% | 7,184 |
| Feb 20, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.83% | 7,030 |
| Feb 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Feb 18, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -5.88% | 100 |
| Feb 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 8,000 |
| Feb 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Feb 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 50 |
| Feb 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 84,000 |
| Feb 10, 2025 | 3.38 | 3.88 | 3.38 | 3.88 | 3.88 | 10.86% | 2,597 |
| Feb 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 12.18% | 84,900 |
| Feb 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 84,000 |
| Feb 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 48 |
| Feb 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -6.87% | 202 |
| Jan 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jan 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jan 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.47% | 4,400 |
| Jan 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 572 |
| Jan 27, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -2.86% | 5,312 |
| Jan 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 179 |
| Jan 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 88 |
| Jan 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 8.02% | 1,000 |