Skip to main content
ZTE Corporation (ZTCOF)
OTCMKTS · Delayed Price · Currency is USD
2.700
0.00 (0.00%)
Nov 19, 2024, 4:00 PM EST

ZTE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.102.102.102.102.10-25
Sep 25, 20242.102.102.102.102.10--
Sep 24, 20242.102.102.102.102.10-26
Sep 23, 20242.102.102.102.102.106.06%1,000
Sep 20, 20241.981.981.981.981.98--
Sep 19, 20241.981.981.981.981.982.06%2,200
Sep 18, 20241.941.941.941.941.94--
Sep 17, 20241.941.941.941.941.94--
Sep 16, 20241.941.941.941.941.946.65%1,200
Sep 13, 20241.821.821.821.821.82--
Sep 12, 20241.821.821.821.821.82-4.01%100
Sep 11, 20241.901.901.901.901.90-11.86%4,000
Sep 10, 20242.152.152.152.152.15--
Sep 9, 20242.152.152.152.152.15--
Sep 6, 20242.152.152.152.152.15--
Sep 5, 20242.152.152.152.152.15--
Sep 4, 20242.152.152.152.152.15--
Sep 3, 20242.152.152.152.152.15-6
Aug 30, 20242.152.152.152.152.15--
Aug 29, 20242.152.152.152.152.15--
Aug 28, 20242.152.152.152.152.15--
Aug 27, 20242.152.152.152.152.1516.22%800
Aug 26, 20241.851.851.851.851.85-50
Aug 23, 20241.851.851.851.851.85--
Aug 22, 20241.851.851.851.851.85--
Aug 21, 20241.851.851.851.851.85-3.14%77,060
Aug 20, 20241.911.911.911.911.91--
Aug 19, 20241.911.911.911.911.91-14
Aug 16, 20241.911.911.911.911.91--
Aug 15, 20241.911.911.911.911.91--
Aug 14, 20241.911.911.911.911.91--
Aug 13, 20241.911.911.911.911.911.60%200
Aug 12, 20241.881.881.881.881.88--
Aug 9, 20241.881.881.881.881.88--
Aug 8, 20241.881.881.881.881.88-1
Aug 7, 20241.881.881.881.881.88--
Aug 6, 20241.881.881.881.881.88-10.05%200
Aug 5, 20242.092.092.092.092.09-50
Aug 2, 20242.092.092.092.092.09-28
Aug 1, 20242.092.092.092.092.09--
Jul 31, 20242.092.092.092.092.09--
Jul 30, 20242.092.092.092.092.09--
Jul 29, 20242.092.092.092.092.09--
Jul 26, 20242.092.092.092.092.09--
Jul 25, 20242.092.092.092.092.09--
Jul 24, 20242.092.092.092.092.09-14.87%1,000
Jul 23, 20242.462.462.462.462.46--
Jul 22, 20242.462.462.462.462.46--
Jul 19, 20242.462.462.462.462.46--
Jul 18, 20242.462.462.462.462.46--
Jul 17, 20242.462.462.462.462.46--
Jul 16, 20242.462.462.462.462.46--
Jul 15, 20242.462.462.462.462.46-23
Jul 12, 20242.462.462.462.462.46--
Jul 11, 20242.462.462.462.462.462.89%709
Jul 10, 20242.392.392.392.392.39--
Jul 9, 20242.232.602.232.392.3918.12%4,025
Jul 8, 20242.022.022.022.022.02-6.48%1,025
Jul 5, 20242.162.162.162.162.168.00%200
Jul 3, 20242.002.002.002.001.92--
Jul 2, 20242.002.002.002.001.92--