ZTE Corporation (ZTCOF)
OTCMKTS
· Delayed Price · Currency is USD
2.910
0.00 (0.00%)
Jun 12, 2025, 8:00 PM EDT
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.07% | 1,500 |
| Jun 12, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 11, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 10, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 9, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 6, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 6.33% | 20,000 |
| Jun 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 2, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 30, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -8.41% | 5,000 |
| May 27, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 4.59% | 40,100 |
| May 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 21, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 8,000 |
| May 13, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.67% | 2,010 |
| May 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.63% | 1,414 |
| May 9, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 5 |
| May 8, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -3.67% | 4,700 |
| May 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 22.55% | 2,980 |
| May 1, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 29, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 25, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 23, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 25 |
| Apr 22, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -3.55% | 1,798 |
| Apr 21, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 20 |
| Apr 17, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Apr 16, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Apr 15, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -6.17% | 1,000 |
| Apr 14, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 21.35% | 3,455 |
| Apr 11, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Apr 10, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Apr 9, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 9,000 |
| Apr 8, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Apr 7, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -25.70% | 200 |
| Apr 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 570 |
| Apr 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | - | 10 |