ZTE Corp (FZM)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0830001 | -3.91325318246 | 2.121 | 2.121 | 1.972 | 655 | 2.09073272 | DE |
| 4 | 0.1334999 | 7.00970858493 | 1.9045 | 2.1589999 | 1.9045 | 2595 | 2.05639105 | DE |
| 12 | 0.2904999 | 16.6237424893 | 1.7475 | 2.1589999 | 1.7475 | 2099 | 2.01159755 | DE |
| 26 | 0.0379999 | 1.899995 | 2 | 2.1589999 | 1.5665 | 2795 | 1.88265851 | DE |
| 52 | -0.8800001 | -30.1576456477 | 2.918 | 3.07 | 1.5665 | 2517 | 1.98907178 | DE |
| 156 | -0.8800001 | -30.1576456477 | 2.918 | 3.07 | 1.5665 | 2517 | 1.98907178 | DE |
| 260 | -0.8800001 | -30.1576456477 | 2.918 | 3.07 | 1.5665 | 2517 | 1.98907178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 1.972 | 0 | 0.00 | 1.972 | 1.972 | 1.972 | 0 |
| 1719520020 | 1.972 | -0.08 | -3.90 | 1.972 | 1.972 | 1.972 | 150 |
| 1719433620 | 2.052 | 0.02 | 0.98 | 2.052 | 2.052 | 2.052 | 180 |
| 1719347220 | 2.032 | 0 | 0.00 | 2.032 | 2.032 | 2.032 | 0 |
| 1719260820 | 2.032 | -0.09 | -4.20 | 2.032 | 2.032 | 2.032 | 500 |
| 1719001620 | 2.121 | 0.04 | 2.07 | 2.121 | 2.121 | 2.121 | 1789 |
| 1718915160 | 2.0779999 | 0 | 0.14 | 2.0779999 | 2.0779999 | 2.0779999 | 20 |
| 1718828820 | 2.075 | 0 | 0.05 | 2.1589999 | 2.1589999 | 2.075 | 6590 |
| 1718742360 | 2.0739999 | 0.05 | 2.52 | 2.0739999 | 2.0739999 | 2.0739999 | 1000 |
| 1718656020 | 2.023 | -0.03 | -1.46 | 2.035 | 2.0459999 | 2.023 | 2395 |
| 1718396820 | 2.053 | 0.08 | 4.16 | 2.049 | 2.073 | 2.044 | 20396 |
| 1718310420 | 1.971 | 0 | 0.00 | 1.971 | 1.971 | 1.971 | 0 |
| 1718224020 | 1.971 | 0.04 | 2.02 | 2.0299999 | 2.0299999 | 1.971 | 170 |
| 1718137620 | 1.932 | 0.02 | 1.31 | 1.932 | 1.932 | 1.932 | 500 |
| 1718051220 | 1.907 | 0 | 0.00 | 1.907 | 1.907 | 1.907 | 0 |
| 1717792020 | 1.907 | 0 | 0.00 | 1.907 | 1.907 | 1.907 | 0 |
| 1717705620 | 1.907 | 0 | 0.00 | 1.907 | 1.907 | 1.907 | 0 |
| 1717619220 | 1.907 | 0 | 0.00 | 1.907 | 1.907 | 1.907 | 0 |
| 1717532820 | 1.907 | -0.05 | -2.51 | 1.907 | 1.907 | 1.907 | 1 |
| 1717446420 | 1.956 | -0.01 | -0.56 | 1.9045 | 1.956 | 1.9045 | 46 |
| 1717187220 | 1.967 | 0 | 0.00 | 1.967 | 1.967 | 1.967 | 0 |
| 1717100820 | 1.967 | 0.02 | 0.79 | 1.9435 | 1.967 | 1.9435 | 2153 |
| 1717014420 | 1.9515 | 0 | 0.00 | 1.9515 | 1.9515 | 1.9515 | 0 |
| 1716928020 | 1.9515 | -0.1 | -4.99 | 1.951 | 1.9515 | 1.951 | 1666 |
| 1716841560 | 2.0539999 | 0.08 | 4.24 | 1.986 | 2.0539999 | 1.986 | 1400 |
| 1716582420 | 1.9705 | -0.02 | -0.98 | 1.975 | 1.975 | 1.9705 | 1900 |
| 1716496020 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1716409620 | 1.99 | -0 | -0.03 | 1.999 | 1.999 | 1.99 | 3100 |
| 1716323160 | 1.9905 | -0.17 | -7.80 | 2.047 | 2.047 | 1.9905 | 1400 |
| 1716236820 | 2.1589999 | 0 | 0.00 | 2.1589999 | 2.1589999 | 2.1589999 | 0 |
| 1715977620 | 2.1589999 | 0 | 0.00 | 2.109 | 2.1589999 | 2.109 | 2114 |
| 1715891220 | 2.1589999 | 0.07 | 3.20 | 2.12 | 2.1589999 | 2.12 | 1776 |
| 1715804820 | 2.092 | 0 | 0.00 | 2.092 | 2.092 | 2.092 | 0 |
| 1715718420 | 2.092 | 0.08 | 3.77 | 2.102 | 2.102 | 2.092 | 1392 |
| 1715632020 | 2.016 | 0 | 0.00 | 2.016 | 2.016 | 2.016 | 0 |
| 1715372820 | 2.016 | 0.1 | 5.30 | 2.015 | 2.016 | 2.015 | 380 |
| 1715286420 | 1.9145 | 0 | 0.00 | 1.9145 | 1.9145 | 1.9145 | 0 |
| 1715200020 | 1.9145 | -0.12 | -5.69 | 1.91 | 1.9145 | 1.91 | 77 |
| 1715113620 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 5 |
| 1715027220 | 2.0299999 | 0.01 | 0.64 | 2.088 | 2.088 | 2.0299999 | 2300 |
| 1714768020 | 2.017 | -0.02 | -0.74 | 2.049 | 2.049 | 2.017 | 2212 |
| 1714681560 | 2.032 | 0.02 | 1.09 | 2.086 | 2.086 | 2.027 | 4005 |
| 1714508820 | 2.0099999 | -0.03 | -1.47 | 2.052 | 2.052 | 2.0099999 | 2200 |
| 1714422420 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1714163220 | 2.04 | 0.14 | 7.14 | 2.012 | 2.0819999 | 2.012 | 8384 |
| 1714076820 | 1.904 | 0 | 0.00 | 1.904 | 1.904 | 1.904 | 0 |
| 1713990420 | 1.904 | -0.01 | -0.60 | 1.92 | 1.9315 | 1.904 | 2638 |
| 1713903960 | 1.9155 | 0.01 | 0.34 | 1.9155 | 1.9155 | 1.9155 | 200 |
| 1713817560 | 1.909 | -0.01 | -0.55 | 1.909 | 1.909 | 1.909 | 600 |
| 1713558420 | 1.9195 | 0 | 0.00 | 1.9195 | 1.9195 | 1.9195 | 0 |
| 1713472020 | 1.9195 | 0.04 | 2.18 | 1.885 | 1.9195 | 1.8695 | 1815 |
| 1713385620 | 1.8785 | 0.01 | 0.45 | 1.885 | 1.9195 | 1.8785 | 1824 |
| 1713299220 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1713212820 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1712953620 | 1.87 | 0.04 | 2.24 | 1.87 | 1.87 | 1.87 | 4400 |
| 1712867220 | 1.829 | 0.05 | 2.64 | 1.824 | 1.829 | 1.824 | 3690 |
| 1712780760 | 1.782 | 0 | 0.00 | 1.782 | 1.782 | 1.782 | 0 |
| 1712694360 | 1.782 | -0.03 | -1.90 | 1.782 | 1.782 | 1.782 | 60 |
| 1712607960 | 1.8165 | 0.07 | 3.95 | 1.8165 | 1.8165 | 1.8165 | 6 |
| 1712348820 | 1.7475 | -0.06 | -3.24 | 1.7475 | 1.7475 | 1.7475 | 310 |
| 1712262360 | 1.806 | 0.02 | 1.29 | 1.834 | 1.834 | 1.778 | 751 |
| 1712175960 | 1.783 | -0.08 | -4.35 | 1.819 | 1.819 | 1.783 | 2500 |
| 1712089560 | 1.864 | -0.02 | -0.85 | 1.8915 | 1.8915 | 1.863 | 1769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
