Skip to main content
ZTE Corporation (ZTCOF)
OTCMKTS · Delayed Price · Currency is USD
4.100
+0.220 (5.67%)
Feb 21, 2025, 11:35 AM EST

ZTE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20254.004.103.974.104.1014.37%7,184
Feb 20, 20253.593.593.593.593.59-1.83%7,030
Feb 19, 20253.653.653.653.653.65--
Feb 18, 20253.653.653.653.653.65-5.88%100
Feb 14, 20253.883.883.883.883.88-8,000
Feb 13, 20253.883.883.883.883.88--
Feb 12, 20253.883.883.883.883.88-50
Feb 11, 20253.883.883.883.883.88-84,000
Feb 10, 20253.383.883.383.883.8810.86%2,597
Feb 7, 20253.503.503.503.503.5012.18%84,900
Feb 6, 20253.123.123.123.123.12-84,000
Feb 5, 20253.123.123.123.123.12--
Feb 4, 20253.123.123.123.123.12-48
Feb 3, 20253.123.123.123.123.12-6.87%202
Jan 31, 20253.353.353.353.353.35--
Jan 30, 20253.353.353.353.353.35--
Jan 29, 20253.353.353.353.353.35-1.47%4,400
Jan 28, 20253.403.403.403.403.40-572
Jan 27, 20253.453.453.403.403.40-2.86%5,312
Jan 24, 20253.503.503.503.503.50--
Jan 23, 20253.503.503.503.503.50-179
Jan 22, 20253.503.503.503.503.50-88
Jan 21, 20253.503.503.503.503.508.02%1,000
Jan 17, 20253.283.283.243.243.246.23%1,205
Jan 16, 20253.053.053.053.053.05-3.48%67,200
Jan 15, 20253.173.173.153.163.1616.18%2,535
Jan 14, 20252.722.722.722.722.72--
Jan 13, 20252.722.722.722.722.72--
Jan 10, 20252.722.722.722.722.72-9,000
Jan 8, 20252.722.722.722.722.72--
Jan 7, 20252.722.722.722.722.72--
Jan 6, 20252.722.722.722.722.72--
Jan 3, 20252.722.722.722.722.72--
Jan 2, 20252.722.722.722.722.72-54
Dec 31, 20242.722.722.722.722.72--
Dec 30, 20242.702.722.702.722.72-6.21%817
Dec 27, 20243.103.102.902.902.9046.46%2,559
Dec 26, 20241.981.981.981.981.98--
Dec 24, 20241.981.981.981.981.98--
Dec 23, 20241.981.981.981.981.98-40
Dec 20, 20241.981.981.981.981.98--
Dec 19, 20241.981.981.981.981.98--
Dec 18, 20241.981.981.981.981.98--
Dec 17, 20241.981.981.981.981.98--
Dec 16, 20241.981.981.981.981.98--
Dec 13, 20241.981.981.981.981.98--
Dec 12, 20241.981.981.981.981.98--
Dec 11, 20241.981.981.981.981.98--
Dec 10, 20241.981.981.981.981.98--
Dec 9, 20241.981.981.981.981.98-20
Dec 6, 20241.981.981.981.981.98-15.38%400
Dec 5, 20242.342.342.342.342.34-13.33%100
Dec 4, 20242.702.702.702.702.70--
Dec 3, 20242.702.702.702.702.70--
Dec 2, 20242.702.702.702.702.70--
Nov 29, 20242.702.702.702.702.70--
Nov 27, 20242.702.702.702.702.70-58,200
Nov 26, 20242.702.702.702.702.70-8
Nov 25, 20242.702.702.702.702.70--
Nov 22, 20242.702.702.702.702.70-20
Nov 21, 20242.702.702.702.702.700.19%3,600
Nov 20, 20242.702.702.702.702.70--
Nov 19, 20242.702.702.702.702.70--
Nov 18, 20242.702.702.702.702.70--
Nov 15, 20242.702.702.702.702.70--
Nov 14, 20242.702.702.702.702.70--
Nov 13, 20242.702.702.702.702.70--
Nov 12, 20242.472.702.472.702.70-3.75%638
Nov 11, 20242.802.802.802.802.8013.82%2,120
Nov 8, 20242.462.462.462.462.460.41%500
Nov 7, 20242.452.452.452.452.456.52%400
Nov 6, 20242.302.302.302.302.30-12
Nov 5, 20242.302.302.302.302.30-1
Nov 4, 20242.302.302.302.302.30--
Nov 1, 20242.302.302.302.302.30--
Oct 31, 20242.302.302.302.302.3015.00%500
Oct 30, 20242.002.002.002.002.00--
Oct 29, 20242.002.002.002.002.00--
Oct 28, 20242.002.002.002.002.00--
Oct 25, 20242.002.002.002.002.00--
Oct 24, 20242.002.002.002.002.00--
Oct 23, 20242.002.002.002.002.00--
Oct 22, 20242.002.002.002.002.00--
Oct 21, 20242.002.002.002.002.00--
Oct 18, 20242.002.002.002.002.00--
Oct 17, 20242.002.002.002.002.00-23.95%200
Oct 16, 20242.702.702.632.632.63-4.36%438
Oct 15, 20242.752.752.752.752.75--
Oct 14, 20242.752.752.752.752.75--
Oct 11, 20242.752.752.752.752.7510.44%339
Oct 10, 20242.652.722.492.492.49-14.29%3,200
Oct 9, 20242.912.912.912.912.91--
Oct 8, 20243.143.142.912.912.91-17.00%720
Oct 7, 20243.383.503.383.503.5016.67%3,918
Oct 4, 20242.853.002.853.003.008.23%1,410
Oct 3, 20242.772.772.772.772.77-2.74%400
Oct 2, 20242.752.852.752.852.856.18%1,965
Oct 1, 20242.682.682.682.682.68-44
Sep 30, 20242.082.682.082.682.6811.60%1,570
Sep 27, 20242.602.602.412.412.4114.52%2,020