Zhone Technologies Inc $2.98

down -0.19


19/9/2014 04:00 PM  |  NASDAQ : ZHNE  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZHNE historical data

Date Open High Low Close Volume
9/19/20143.223.222.952.98572,918
9/18/20143.303.323.153.17143,096
9/17/20143.153.323.153.28196,961
9/16/20143.183.183.083.15171,478
9/15/20143.253.303.153.18241,475
9/12/20143.273.303.223.23105,495
9/11/20143.243.303.203.2775,606
9/10/20143.263.323.213.26176,109
9/9/20143.413.413.283.30145,542
9/8/20143.423.503.373.44197,542
9/5/20143.393.523.293.42526,077
9/4/20143.233.303.223.2559,196
9/3/20143.363.413.233.25132,752
9/2/20143.433.503.263.36191,304
8/29/20143.513.543.433.45161,966
8/28/20143.573.573.423.46159,898
8/27/20143.733.733.543.6295,384
8/26/20143.543.723.513.70127,040
8/25/20143.643.673.523.56117,032
8/22/20143.623.733.513.63256,713
8/21/20143.573.653.493.62103,962
8/20/20143.553.603.513.56126,865
8/19/20143.463.583.463.55198,596
8/18/20143.343.493.323.47238,152
8/15/20143.293.403.253.32219,139
8/14/20143.343.383.253.2969,110
8/13/20143.253.373.163.35117,717
8/12/20143.333.373.233.2469,698
8/11/20143.203.383.193.34130,865
8/8/20143.173.243.123.22107,326
8/7/20143.313.373.183.19136,386
8/6/20143.203.353.203.3293,017
8/5/20143.233.343.213.26225,029
8/4/20143.123.253.083.23132,843
8/1/20143.083.173.033.09116,938
7/31/20143.163.243.103.10166,550
7/30/20143.423.463.203.24277,183
7/29/20143.433.493.353.38216,925
7/28/20143.623.623.453.47157,746
7/25/20143.563.673.503.59201,598
7/24/20143.453.613.453.58221,395
7/23/20143.693.723.423.49443,247
7/22/20143.753.833.603.71545,014
7/21/20143.673.743.443.701,228,442
7/18/20142.803.852.703.568,794,653
7/17/20142.742.802.702.74226,107
7/16/20142.832.902.732.78164,430
7/15/20142.902.972.782.7878,089
7/14/20142.902.902.832.8840,539
7/11/20142.832.922.812.85123,193
7/10/20142.772.922.662.86165,538
7/9/20143.133.232.862.86361,322
7/8/20142.992.992.752.89320,532
7/7/20143.113.132.982.99214,499
7/3/20143.123.173.043.1445,037
7/2/20143.123.193.083.12136,951
7/1/20143.183.193.083.15155,059
6/30/20143.153.213.073.10108,799
6/27/20143.083.202.953.19413,678
6/26/20143.063.102.993.07176,084
6/25/20143.303.302.983.05446,509
6/24/20143.283.363.273.3286,831
6/23/20143.443.503.263.31158,220
6/20/20143.503.513.363.41156,623
6/19/20143.583.613.473.49121,288
6/18/20143.623.663.493.57162,020
6/17/20143.443.723.423.63258,561
6/16/20143.263.573.263.42313,123
6/13/20143.303.303.223.2996,281
6/12/20143.203.383.173.24231,175
6/11/20143.093.273.093.21302,947
6/10/20143.163.243.123.14152,792
6/9/20143.133.223.113.19134,567
6/6/20143.223.263.063.10175,463
6/5/20143.053.233.053.16191,047
6/4/20143.183.182.993.02189,927
6/3/20143.013.252.903.18372,048
6/2/20143.053.103.003.04140,029
5/30/20143.053.122.913.10207,576
5/29/20143.143.203.063.08136,725
5/28/20143.093.122.903.11316,361
5/27/20143.153.213.063.09204,801
5/23/20143.003.162.923.14368,761
5/22/20142.903.052.762.98365,114
5/21/20142.702.962.682.86419,695
5/20/20142.642.722.562.66188,923
5/19/20142.462.692.462.66320,797
5/16/20142.662.662.452.50248,247
5/15/20142.452.672.382.62305,087
5/14/20142.702.702.452.50526,646
5/13/20142.272.742.262.70679,344
5/12/20142.272.342.192.25409,734
5/9/20142.222.312.182.28240,101
5/8/20142.352.392.082.29914,889
5/7/20142.582.652.352.40580,791
5/6/20142.782.822.602.62228,550
5/5/20142.752.852.732.78154,026
5/2/20142.862.912.782.81251,832
5/1/20142.772.982.772.84308,581
4/30/20142.752.822.702.77264,700
Trading Center