$1.23 0.00 (%) Zhone Technologies Inc - NASDAQ

Aug. 30, 2016 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZHNE historical data

Date Open High Low Close Volume
8/29/20161.251.261.201.2384,852
8/26/20161.181.291.181.25163,368
8/25/20161.191.221.161.1897,912
8/24/20161.141.251.111.18464,037
8/23/20161.141.141.111.1329,706
8/22/20161.101.131.091.1319,428
8/19/20161.091.121.091.1034,907
8/18/20161.111.111.091.0923,940
8/17/20161.091.151.091.10119,256
8/16/20161.111.111.081.0938,200
8/15/20161.101.111.091.1023,966
8/12/20161.091.111.091.0925,346
8/11/20161.101.111.091.0920,070
8/10/20161.111.121.061.0957,305
8/9/20161.111.111.091.0950,686
8/8/20161.101.151.101.1019,498
8/5/20161.091.151.091.1079,767
8/4/20161.121.141.111.1211,562
8/3/20161.101.121.081.1247,791
8/2/20161.101.131.081.1049,532
8/1/20161.101.161.031.08178,825
7/29/20161.111.151.101.1041,094
7/28/20161.131.151.121.1411,168
7/27/20161.131.151.111.1215,681
7/26/20161.171.171.101.1485,256
7/25/20161.151.171.141.1715,090
7/22/20161.141.201.131.1365,861
7/21/20161.181.221.181.1837,162
7/20/20161.221.301.151.18186,596
7/19/20161.201.231.191.2124,634
7/18/20161.191.201.181.1926,188
7/15/20161.171.201.171.1818,310
7/14/20161.171.241.171.1719,852
7/13/20161.241.241.171.1956,823
7/12/20161.191.251.161.2052,362
7/11/20161.181.281.181.1918,796
7/8/20161.221.221.161.1942,045
7/7/20161.201.201.141.1823,447
7/6/20161.181.281.141.1730,262
7/5/20161.191.241.171.198,166
7/1/20161.241.291.181.2155,471
6/30/20161.201.251.191.1933,607
6/29/20161.181.291.161.22225,592
6/28/20161.121.181.121.1625,651
6/27/20161.171.201.121.1342,259
6/24/20161.101.231.101.1844,488
6/23/20161.191.211.171.1728,426
6/22/20161.181.221.181.1819,455
6/21/20161.191.231.151.1818,028
6/20/20161.141.211.111.20131,068
6/17/20161.201.231.141.1412,935
6/16/20161.181.201.171.205,039
6/15/20161.191.201.151.1873,674
6/14/20161.221.241.181.1824,908
6/13/20161.241.251.191.2323,388
6/10/20161.241.291.231.2519,870
6/9/20161.281.321.221.2543,123
6/8/20161.281.341.151.2679,122
6/7/20161.151.351.151.26296,077
6/6/20161.151.181.141.1481,263
6/3/20161.151.181.141.1524,179
6/2/20161.141.171.131.1468,149
6/1/20161.181.221.151.176,507
5/31/20161.191.251.171.1723,219
5/27/20161.191.201.151.1784,183
5/26/20161.191.191.131.1571,639
5/25/20161.131.181.131.1583,292
5/24/20161.141.161.131.159,229
5/23/20161.131.171.131.1426,754
5/20/20161.151.171.121.1226,504
5/19/20161.121.151.121.1510,600
5/18/20161.141.151.121.1416,403
5/17/20161.121.151.121.1519,670
5/16/20161.201.211.101.1367,216
5/13/20161.171.191.141.1772,343
5/12/20161.211.231.161.1725,739
5/11/20161.151.271.141.2399,598
5/10/20161.141.151.111.144,017
5/9/20161.161.171.101.1561,176
5/6/20161.141.171.071.1679,721
5/5/20161.141.171.131.1429,090
5/4/20161.161.181.131.1523,297
5/3/20161.151.181.131.1519,453
5/2/20161.201.201.131.1442,230
4/29/20161.191.241.151.1567,728
4/28/20161.191.211.161.18102,349
4/27/20161.161.201.151.1933,309
4/26/20161.131.151.121.1532,137
4/25/20161.151.171.131.1429,647
4/22/20161.151.191.151.1579,172
4/21/20161.351.351.151.18261,674
4/20/20161.331.431.291.3885,916
4/19/20161.311.391.301.32102,273
4/18/20161.371.421.301.30101,884
4/15/20161.451.501.381.3862,723
4/14/20161.551.601.421.44152,744
4/13/20161.711.721.551.59140,610
4/12/20161.821.841.611.65233,317
4/11/20161.701.731.611.65105,600
4/8/20161.751.751.501.6290,695
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center