Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

ZTE Corporation (ZTCOF)

Compare
2.2300
0.0000
(0.00%)
At close: April 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20252.23002.23002.23002.23002.2300-
Apr 9, 20252.23002.23002.23002.23002.2300-
Apr 8, 20252.23002.23002.23002.23002.2300-
Apr 7, 20252.23002.23002.23002.23002.2300200
Apr 4, 20253.00003.00003.00003.00003.0000600
Apr 3, 20253.00003.00003.00003.00003.0000-
Apr 2, 20253.00003.00003.00003.00003.0000100
Apr 1, 20253.20003.20003.20003.20003.2000-
Mar 31, 20253.20003.20003.20003.20003.20005,000
Mar 28, 20253.27003.27003.27003.27003.2700-
Mar 27, 20253.35003.35003.27003.27003.2700700
Mar 26, 20253.35003.35003.35003.35003.3500-
Mar 25, 20253.35003.35003.35003.35003.3500-
Mar 24, 20253.35003.35003.35003.35003.3500200
Mar 21, 20253.45003.45003.45003.45003.4500-
Mar 20, 20253.50003.50003.45003.45003.45001,100
Mar 19, 20253.73003.73003.73003.73003.7300-
Mar 18, 20253.73003.73003.73003.73003.7300-
Mar 17, 20253.73003.73003.73003.73003.7300200
Mar 14, 20253.68003.68003.68003.68003.6800-
Mar 13, 20253.68003.68003.68003.68003.6800100
Mar 12, 20253.50003.50003.50003.50003.5000-
Mar 11, 20253.50003.50003.50003.50003.5000-
Mar 10, 20253.80003.80003.50003.50003.50001,100
Mar 7, 20253.40003.40003.40003.40003.400084,200
Mar 6, 20253.24003.24003.24003.24003.24001,800
Mar 5, 20253.13003.13003.06003.06003.060086,000
Mar 4, 20253.77003.77003.77003.77003.7700-
Mar 3, 20253.77003.77003.77003.77003.7700-
Feb 28, 20253.77003.77003.77003.77003.7700-
Feb 27, 20253.77003.77003.77003.77003.7700-
Feb 26, 20253.77003.77003.77003.77003.7700-
Feb 25, 20253.77003.77003.77003.77003.7700200
Feb 24, 20254.10004.10004.10004.10004.1000-
Feb 21, 20254.00004.10003.97004.10004.10007,200
Feb 20, 20253.59003.59003.59003.59003.59007,000
Feb 19, 20253.65003.65003.65003.65003.6500-
Feb 18, 20253.65003.65003.65003.65003.6500100
Feb 14, 20253.88003.88003.88003.88003.8800-
Feb 13, 20253.88003.88003.88003.88003.8800-
Feb 12, 20253.88003.88003.88003.88003.8800-
Feb 11, 20253.88003.88003.88003.88003.8800-
Feb 10, 20253.38003.88003.38003.88003.88002,600
Feb 7, 20253.50003.50003.50003.50003.500084,900
Feb 6, 20253.12003.12003.12003.12003.1200-
Feb 5, 20253.12003.12003.12003.12003.1200-
Feb 4, 20253.12003.12003.12003.12003.1200-
Feb 3, 20253.12003.12003.12003.12003.1200200
Jan 31, 20253.35003.35003.35003.35003.3500-
Jan 30, 20253.35003.35003.35003.35003.3500-
Jan 29, 20253.35003.35003.35003.35003.35004,400
Jan 28, 20253.40003.40003.40003.40003.4000600
Jan 27, 20253.45003.45003.40003.40003.40005,300
Jan 24, 20253.50003.50003.50003.50003.5000-
Jan 23, 20253.50003.50003.50003.50003.5000-
Jan 22, 20253.50003.50003.50003.50003.5000-
Jan 21, 20253.50003.50003.50003.50003.50001,000
Jan 17, 20253.28003.28003.24003.24003.24001,200
Jan 16, 20253.05003.05003.05003.05003.050067,200
Jan 15, 20253.17003.17003.15003.16003.16002,500
Jan 14, 20252.72002.72002.72002.72002.7200-
Jan 13, 20252.72002.72002.72002.72002.7200-
Jan 10, 20252.72002.72002.72002.72002.7200-
Jan 8, 20252.72002.72002.72002.72002.7200-
Jan 7, 20252.72002.72002.72002.72002.7200-
Jan 6, 20252.72002.72002.72002.72002.7200-
Jan 3, 20252.72002.72002.72002.72002.7200-
Jan 2, 20252.72002.72002.72002.72002.7200-
Dec 31, 20242.72002.72002.72002.72002.7200-
Dec 30, 20242.70002.72002.70002.72002.7200800
Dec 27, 20243.10003.10002.90002.90002.90002,600
Dec 26, 20241.98001.98001.98001.98001.9800-
Dec 24, 20241.98001.98001.98001.98001.9800-
Dec 23, 20241.98001.98001.98001.98001.9800-
Dec 20, 20241.98001.98001.98001.98001.9800-
Dec 19, 20241.98001.98001.98001.98001.9800-
Dec 18, 20241.98001.98001.98001.98001.9800-
Dec 17, 20241.98001.98001.98001.98001.9800-
Dec 16, 20241.98001.98001.98001.98001.9800-
Dec 13, 20241.98001.98001.98001.98001.9800-
Dec 12, 20241.98001.98001.98001.98001.9800-
Dec 11, 20241.98001.98001.98001.98001.9800-
Dec 10, 20241.98001.98001.98001.98001.9800-
Dec 9, 20241.98001.98001.98001.98001.9800-
Dec 6, 20241.98001.98001.98001.98001.9800400
Dec 5, 20242.34002.34002.34002.34002.3400100
Dec 4, 20242.70002.70002.70002.70002.7000-
Dec 3, 20242.70002.70002.70002.70002.7000-
Dec 2, 20242.70002.70002.70002.70002.7000-
Nov 29, 20242.70002.70002.70002.70002.7000-
Nov 27, 20242.70002.70002.70002.70002.7000-
Nov 26, 20242.70002.70002.70002.70002.7000-
Nov 25, 20242.70002.70002.70002.70002.7000-
Nov 22, 20242.70002.70002.70002.70002.7000-
Nov 21, 20242.70002.70002.70002.70002.70003,600
Nov 20, 20242.70002.70002.70002.70002.7000-
Nov 19, 20242.70002.70002.70002.70002.7000-
Nov 18, 20242.70002.70002.70002.70002.7000-
Nov 15, 20242.70002.70002.70002.70002.7000-
Nov 14, 20242.70002.70002.70002.70002.7000-
Nov 13, 20242.70002.70002.70002.70002.7000-
Nov 12, 20242.47002.70002.47002.70002.7000600
Nov 11, 20242.80002.80002.80002.80002.80002,100
Nov 8, 20242.46002.46002.46002.46002.4600500
Nov 7, 20242.45002.45002.45002.45002.4500400
Nov 6, 20242.30002.30002.30002.30002.3000-
Nov 5, 20242.30002.30002.30002.30002.3000-
Nov 4, 20242.30002.30002.30002.30002.3000-
Nov 1, 20242.30002.30002.30002.30002.3000-
Oct 31, 20242.30002.30002.30002.30002.3000500
Oct 30, 20242.00002.00002.00002.00002.0000-
Oct 29, 20242.00002.00002.00002.00002.0000-
Oct 28, 20242.00002.00002.00002.00002.0000-
Oct 25, 20242.00002.00002.00002.00002.0000-
Oct 24, 20242.00002.00002.00002.00002.0000-
Oct 23, 20242.00002.00002.00002.00002.0000-
Oct 22, 20242.00002.00002.00002.00002.0000-
Oct 21, 20242.00002.00002.00002.00002.0000-
Oct 18, 20242.00002.00002.00002.00002.0000-
Oct 17, 20242.00002.00002.00002.00002.0000200
Oct 16, 20242.70002.70002.63002.63002.6300400
Oct 15, 20242.75002.75002.75002.75002.7500-
Oct 14, 20242.75002.75002.75002.75002.7500-
Oct 11, 20242.75002.75002.75002.75002.7500300
Oct 10, 20242.65002.72002.49002.49002.49003,200
Oct 9, 20242.91002.91002.91002.91002.9100-
Oct 8, 20243.14003.14002.91002.91002.9100700
Oct 7, 20243.38003.50003.38003.50003.50003,900
Oct 4, 20242.85003.00002.85003.00003.00001,400
Oct 3, 20242.77002.77002.77002.77002.7700400
Oct 2, 20242.75002.85002.75002.85002.85002,000
Oct 1, 20242.68002.68002.68002.68002.6800100
Sep 30, 20242.08002.68002.08002.68002.68001,600
Sep 27, 20242.60002.60002.40002.40002.40002,000
Sep 26, 20242.10002.10002.10002.10002.1000-
Sep 25, 20242.10002.10002.10002.10002.1000-
Sep 24, 20242.10002.10002.10002.10002.1000-
Sep 23, 20242.10002.10002.10002.10002.10001,000
Sep 20, 20241.98001.98001.98001.98001.9800-
Sep 19, 20241.98001.98001.98001.98001.98002,200
Sep 18, 20241.94001.94001.94001.94001.9400-
Sep 17, 20241.94001.94001.94001.94001.9400-
Sep 16, 20241.94001.94001.94001.94001.94001,200
Sep 13, 20241.82001.82001.82001.82001.8200-
Sep 12, 20241.82001.82001.82001.82001.8200100
Sep 11, 20241.90001.90001.90001.90001.90004,000
Sep 10, 20242.15002.15002.15002.15002.1500-
Sep 9, 20242.15002.15002.15002.15002.1500-
Sep 6, 20242.15002.15002.15002.15002.1500-
Sep 5, 20242.15002.15002.15002.15002.1500-
Sep 4, 20242.15002.15002.15002.15002.1500-
Sep 3, 20242.15002.15002.15002.15002.1500-
Aug 30, 20242.15002.15002.15002.15002.1500-
Aug 29, 20242.15002.15002.15002.15002.1500-
Aug 28, 20242.15002.15002.15002.15002.1500-
Aug 27, 20242.15002.15002.15002.15002.1500800
Aug 26, 20241.85001.85001.85001.85001.8500-
Aug 23, 20241.85001.85001.85001.85001.8500-
Aug 22, 20241.85001.85001.85001.85001.8500-
Aug 21, 20241.85001.85001.85001.85001.850077,100
Aug 20, 20241.91001.91001.91001.91001.9100-
Aug 19, 20241.91001.91001.91001.91001.9100100
Aug 16, 20241.91001.91001.91001.91001.9100-
Aug 15, 20241.91001.91001.91001.91001.9100-
Aug 14, 20241.91001.91001.91001.91001.9100-
Aug 13, 20241.91001.91001.91001.91001.9100200
Aug 12, 20241.88001.88001.88001.88001.8800-
Aug 9, 20241.88001.88001.88001.88001.8800-
Aug 8, 20241.88001.88001.88001.88001.8800-
Aug 7, 20241.88001.88001.88001.88001.8800-
Aug 6, 20241.88001.88001.88001.88001.8800200
Aug 5, 20242.09002.09002.09002.09002.0900-
Aug 2, 20242.09002.09002.09002.09002.0900-
Aug 1, 20242.09002.09002.09002.09002.0900-
Jul 31, 20242.09002.09002.09002.09002.0900-
Jul 30, 20242.09002.09002.09002.09002.0900-
Jul 29, 20242.09002.09002.09002.09002.0900-
Jul 26, 20242.09002.09002.09002.09002.0900-
Jul 25, 20242.09002.09002.09002.09002.0900-
Jul 24, 20242.09002.09002.09002.09002.09001,000
Jul 23, 20242.46002.46002.46002.46002.4600-
Jul 22, 20242.46002.46002.46002.46002.4600-
Jul 19, 20242.46002.46002.46002.46002.4600-
Jul 18, 20242.46002.46002.46002.46002.4600-
Jul 17, 20242.46002.46002.46002.46002.4600-
Jul 16, 20242.46002.46002.46002.46002.4600-
Jul 15, 20242.46002.46002.46002.46002.4600-
Jul 12, 20242.46002.46002.46002.46002.4600-
Jul 11, 20242.46002.46002.46002.46002.4600700
Jul 10, 20242.39002.39002.39002.39002.3900-
Jul 9, 20242.23002.60002.23002.39002.39004,000
Jul 8, 20242.02002.02002.02002.02002.02001,000
Jul 5, 2024 0.0960 Dividend
Jul 5, 20242.16002.16002.16002.16002.1600200
Jul 3, 20242.00002.00002.00002.00001.9040-
Jul 2, 20242.00002.00002.00002.00001.9040-
Jul 1, 20242.00002.00002.00002.00001.9040-
Jun 28, 20242.00002.00002.00002.00001.9040-
Jun 27, 20242.00002.00002.00002.00001.9040-
Jun 26, 20242.00002.00002.00002.00001.90401,400
Jun 25, 20242.10002.10002.10002.10001.9992-
Jun 24, 20242.10002.10002.10002.10001.99921,000
Jun 21, 20242.14002.14002.14002.14002.0373-
Jun 20, 20242.14002.14002.14002.14002.0373600
Jun 18, 20242.24002.24002.24002.24002.1325-
Jun 17, 20242.24002.24002.24002.24002.1325-
Jun 14, 20242.20002.24002.20002.24002.13257,500
Jun 13, 20242.23002.24002.19002.19002.08494,800
Jun 12, 20242.14002.14002.14002.14002.03733,000
Jun 11, 20242.00002.00002.00002.00001.9040-
Jun 10, 20242.00002.00002.00002.00001.9040-
Jun 7, 20242.00002.00002.00002.00001.9040-
Jun 6, 20242.00002.00002.00002.00001.9040-
Jun 5, 20242.00002.00002.00002.00001.9040100
Jun 4, 20242.15002.15002.15002.15002.0468-
Jun 3, 20242.15002.15002.15002.15002.0468-
May 31, 20242.15002.15002.15002.15002.0468-
May 30, 20242.15002.15002.15002.15002.0468-
May 29, 20242.15002.15002.15002.15002.0468-
May 28, 20242.15002.15002.15002.15002.0468900
May 24, 20242.17002.17002.17002.17002.0658500
May 23, 20242.19002.19002.19002.19002.0849-
May 22, 20242.19002.19002.19002.19002.0849-
May 21, 20242.19002.19002.19002.19002.0849-
May 20, 20242.19002.19002.19002.19002.0849-
May 17, 20242.19002.19002.19002.19002.0849-
May 16, 20242.19002.19002.19002.19002.0849300
May 15, 20242.02002.02002.02002.02001.9230-
May 14, 20242.02002.02002.02002.02001.9230-
May 13, 20242.02002.02002.02002.02001.9230-
May 10, 20242.02002.02002.02002.02001.9230-
May 9, 20242.02002.02002.02002.02001.9230-
May 8, 20242.02002.02002.02002.02001.9230-
May 7, 20242.02002.02002.02002.02001.9230-
May 6, 20242.02002.02002.02002.02001.9230-
May 3, 20242.02002.02002.02002.02001.9230-
May 2, 20242.02002.02002.02002.02001.9230-
May 1, 20242.02002.02002.02002.02001.9230300
Apr 30, 20242.04002.04002.04002.04001.9421-
Apr 29, 20242.04002.04002.04002.04001.9421-
Apr 26, 20242.04002.04002.04002.04001.9421-
Apr 25, 20242.04002.04002.04002.04001.9421-
Apr 24, 20242.08002.08002.04002.04001.94211,000
Apr 23, 20241.88001.88001.88001.88001.7898-
Apr 22, 20242.00002.00001.88001.88001.789810,000
Apr 19, 20241.91001.91001.91001.91001.8183-
Apr 18, 20241.91001.91001.91001.91001.8183-
Apr 17, 20241.91001.91001.91001.91001.8183-
Apr 16, 20241.91001.91001.91001.91001.8183-
Apr 15, 20241.91001.91001.91001.91001.8183200
Apr 12, 20241.99001.99001.99001.99001.8945-
Apr 11, 20241.99001.99001.99001.99001.8945-

Related Tickers

SIMTF SIM Technology Group Limited
0.0860
0.00%
 
NOKBF Nokia Oyj
4.6600
0.00%
 
AIRG Airgain, Inc.
3.7700
+2.72%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
7.11
-1.66%
 
MSI Motorola Solutions, Inc.
414.87
-0.56%
 
NOK Nokia Oyj
4.8200
-2.23%