ZTCOY Quote, Trading Chart, Zte Corp. ADR

home / stock / ztcoy / ztcoy quote

Stock Information
Company Name: Zte Corp. ADR
Stock Symbol: ZTCOY
Market: OTC
Menu
ZTCOY ZTCOY Quote ZTCOY Short ZTCOY News ZTCOY Articles ZTCOY Message Board
Get ZTCOY Alerts

News, Short Squeeze, Breakout and More Instantly...
ZTCOY Quote
Last:$4.04
Change Percent:6.32%
Open:$4.075
Previous Close:$4.04
High:$4.075
Low:$4.02
Volume:4,842
Last Trade Date Time:05/17/2022 04:53:18 pm
Quotes are delayed by 15 to 20 minutes.
ZTCOY Chart
Last Twenty Trading Days
Date:2022-05-17
Open:$4.075
Close:$4.04
High:$4.075
Low:$4.02
Volume:4,842
Date:2022-05-16
Open:$3.8
Close:$3.8
High:$3.8
Low:$3.8
Volume:216
Date:2022-05-13
Open:$3.6701
Close:$3.92
High:$3.97
Low:$3.6701
Volume:2,050
Date:2022-05-12
Open:$3.88
Close:$3.9
High:$3.9
Low:$3.88
Volume:687
Date:2022-05-11
Open:$3.95
Close:$3.9525
High:$3.975
Low:$3.95
Volume:1,187
Date:2022-05-10
Open:$3.901
Close:$3.88
High:$3.901
Low:$3.86
Volume:2,427
Date:2022-05-09
Open:$3.701
Close:$3.725
High:$3.725
Low:$3.701
Volume:1,861
Date:2022-05-06
Open:$3.8999
Close:$3.79
High:$3.9
Low:$3.79
Volume:1,048
Date:2022-05-05
Open:$3.93
Close:$3.965
High:$3.97
Low:$3.93
Volume:3,516
Date:2022-05-04
Open:$4.18
Close:$4.2
High:$4.2
Low:$4.1601
Volume:6,233
Date:2022-05-03
Open:$4.2
Close:$4.22
High:$4.245
Low:$4.2
Volume:18,908
Date:2022-05-02
Open:$4.13
Close:$4.1299
High:$4.13
Low:$4.11
Volume:4,519
Date:2022-04-29
Open:$4.0201
Close:$4.15
High:$4.195
Low:$4.0201
Volume:10,318
Date:2022-04-28
Open:$4.235
Close:$4.35
High:$4.3899
Low:$4.09
Volume:5,531
Date:2022-04-27
Open:$4.04
Close:$4.235
High:$4.32
Low:$4.04
Volume:33,707
Date:2022-04-26
Open:$3.85
Close:$3.9
High:$3.9
Low:$3.85
Volume:2,258
Date:2022-04-25
Open:$3.925
Close:$3.935
High:$3.935
Low:$3.76
Volume:2,448
Date:2022-04-22
Open:$3.93
Close:$4.1
High:$4.155
Low:$3.93
Volume:6,027
Date:2022-04-21
Open:$4.22
Close:$3.87
High:$4.22
Low:$3.86
Volume:4,527
Date:2022-04-20
Open:$4.13
Close:$4.02
High:$4.13
Low:$4.02
Volume:3,578