$2.37 +0.15 (%) Zhone Technologies Inc - NASDAQ

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZHNE historical data

Date Open High Low Close Volume
5/29/20152.232.382.232.37314,454
5/28/20152.172.232.172.2237,509
5/27/20152.212.212.162.2029,609
5/26/20152.202.212.162.20284,903
5/22/20152.202.222.172.2053,185
5/21/20152.222.282.222.2462,109
5/20/20152.212.242.172.2381,759
5/19/20152.252.272.192.1972,184
5/18/20152.222.252.192.2376,212
5/15/20152.202.282.162.18111,544
5/14/20152.152.352.142.21488,910
5/13/20152.032.202.032.19326,654
5/12/20152.022.061.972.02140,014
5/11/20151.992.021.922.0173,859
5/8/20151.932.011.901.96113,810
5/7/20151.891.961.871.9384,817
5/6/20151.881.921.801.88112,511
5/5/20151.931.951.831.8770,560
5/4/20151.961.961.871.9256,831
5/1/20151.961.971.921.9452,742
4/30/20151.932.071.931.96194,099
4/29/20151.951.971.901.91117,274
4/28/20151.952.091.901.98246,513
4/27/20151.981.981.871.9392,417
4/24/20151.941.971.891.95110,130
4/23/20151.922.031.881.94428,412
4/22/20151.882.251.811.891,861,758
4/21/20151.551.581.481.53155,311
4/20/20151.501.561.451.52280,784
4/17/20151.381.471.331.46174,469
4/16/20151.371.401.331.3867,144
4/15/20151.401.421.321.35100,080
4/14/20151.311.391.311.36110,973
4/13/20151.281.291.261.2929,518
4/10/20151.271.271.251.2623,059
4/9/20151.251.271.231.2732,404
4/8/20151.251.271.241.2516,925
4/7/20151.281.311.241.2751,439
4/6/20151.221.301.201.2835,125
4/2/20151.281.281.231.2648,368
4/1/20151.281.321.261.2730,789
3/31/20151.291.351.271.3019,290
3/30/20151.301.321.281.2846,221
3/27/20151.351.351.281.3222,360
3/26/20151.371.371.311.3450,845
3/25/20151.341.381.291.3787,476
3/24/20151.321.351.261.3372,131
3/23/20151.261.341.261.3217,056
3/20/20151.331.341.251.2546,406
3/19/20151.291.351.271.3459,185
3/18/20151.231.281.221.2831,706
3/17/20151.221.261.201.2581,340
3/16/20151.291.301.211.2195,040
3/13/20151.311.361.271.3049,384
3/12/20151.271.331.251.3299,240
3/11/20151.271.301.261.2851,449
3/10/20151.281.381.271.2875,927
3/9/20151.321.361.301.3046,648
3/6/20151.341.351.311.3256,036
3/5/20151.361.361.321.3468,363
3/4/20151.401.411.331.3487,533
3/3/20151.361.451.361.3927,498
3/2/20151.421.431.361.3884,783
2/27/20151.391.451.391.4155,347
2/26/20151.421.461.381.3866,783
2/25/20151.431.491.411.4187,377
2/24/20151.501.511.431.4389,439
2/23/20151.561.591.501.5069,795
2/20/20151.561.621.531.5473,530
2/19/20151.391.631.391.58337,656
2/18/20151.411.441.361.4273,126
2/17/20151.391.461.381.40110,209
2/13/20151.361.431.361.40109,189
2/12/20151.371.441.341.37240,328
2/11/20151.311.361.301.3540,808
2/10/20151.321.331.281.3085,821
2/9/20151.321.361.301.3395,576
2/6/20151.351.381.271.35159,521
2/5/20151.361.411.351.3665,099
2/4/20151.381.411.351.3665,680
2/3/20151.361.451.331.39128,980
2/2/20151.331.401.321.3786,177
1/30/20151.441.451.321.32148,560
1/29/20151.501.501.311.44383,695
1/28/20151.641.751.461.47651,440
1/27/20151.471.491.421.47151,467
1/26/20151.421.491.401.47208,903
1/23/20151.461.501.421.45123,048
1/22/20151.521.541.501.51107,918
1/21/20151.541.561.511.5328,802
1/20/20151.531.591.511.55132,281
1/16/20151.581.581.521.5347,683
1/15/20151.581.611.551.5944,849
1/14/20151.551.601.511.58175,642
1/13/20151.541.671.501.58253,283
1/12/20151.601.601.531.5360,902
1/9/20151.641.651.561.58113,373
1/8/20151.701.701.641.6553,794
1/7/20151.691.701.611.6692,092
1/6/20151.731.741.651.6960,803
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center