$2.21 0.00 (%) Zhone Technologies Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZHNE historical data

Date Open High Low Close Volume
10/23/20142.112.272.102.21224,362
10/22/20142.142.242.092.1080,322
10/21/20142.242.302.152.1554,604
10/20/20142.142.282.102.24132,531
10/17/20142.232.282.072.15230,459
10/16/20142.062.322.002.20287,825
10/15/20142.222.452.162.40158,440
10/14/20142.152.322.152.24167,529
10/13/20142.142.222.072.15139,599
10/10/20142.242.252.122.16215,721
10/9/20142.422.452.252.27198,291
10/8/20142.562.562.402.45152,797
10/7/20142.552.652.462.56125,680
10/6/20142.632.702.472.55222,260
10/3/20142.402.682.302.62332,997
10/2/20142.512.622.402.48240,717
10/1/20142.702.732.512.56241,553
9/30/20142.752.772.692.70107,707
9/29/20142.712.812.682.74171,341
9/26/20142.682.762.682.7183,096
9/25/20142.682.762.642.6888,295
9/24/20142.772.792.652.72212,975
9/23/20142.802.822.732.75209,855
9/22/20142.972.972.772.80290,287
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center