$1.51 +0.02 (%) Zhone Technologies Inc - NASDAQ

Aug. 27, 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
8/27/20151.481.541.471.5192,221
8/26/20151.531.551.451.4983,140
8/25/20151.611.611.511.5363,287
8/24/20151.581.611.521.5772,360
8/21/20151.621.631.601.6157,691
8/20/20151.641.681.601.6560,562
8/19/20151.651.701.651.6729,638
8/18/20151.641.691.641.6518,703
8/17/20151.691.691.641.6428,317
8/14/20151.721.721.641.6754,438
8/13/20151.731.741.711.729,368
8/12/20151.731.731.711.7241,928
8/11/20151.731.751.721.7435,091
8/10/20151.751.821.741.8065,954
8/7/20151.791.791.711.7488,885
8/6/20151.861.891.781.79104,746
8/5/20151.901.921.861.8745,000
8/4/20151.911.921.861.9099,462
8/3/20151.981.981.861.8872,013
7/31/20151.952.021.912.0054,818
7/30/20151.951.961.871.9283,573
7/29/20151.922.051.901.98114,099
7/28/20151.832.001.831.95141,923
7/27/20151.982.041.701.96178,573
7/24/20152.082.112.032.03126,228
7/23/20152.082.192.012.04118,339
7/22/20152.072.172.032.03145,661
7/21/20152.112.162.012.04107,072
7/20/20152.152.192.112.1252,665
7/17/20152.202.202.162.2040,331
7/16/20152.172.202.162.1824,924
7/15/20152.252.402.132.1675,153
7/14/20152.132.252.122.24154,580
7/13/20152.142.182.072.1129,387
7/10/20152.152.152.082.1337,970
7/9/20152.062.162.062.09137,912
7/8/20152.052.132.032.0873,385
7/7/20152.212.232.032.07130,976
7/6/20152.202.232.032.1866,061
7/2/20152.202.302.162.2050,324
7/1/20152.302.402.212.2169,153
6/30/20152.222.322.202.24137,198
6/29/20152.362.372.192.24138,528
6/26/20152.542.542.312.40284,285
6/25/20152.702.702.502.52204,413
6/24/20152.852.872.662.68264,802
6/23/20152.882.892.842.8776,008
6/22/20152.952.952.842.8898,757
6/19/20152.882.942.842.90148,498
6/18/20152.953.042.882.91179,535
6/17/20152.902.982.832.95219,187
6/16/20152.833.042.752.85572,236
6/15/20152.642.752.622.74249,161
6/12/20152.572.602.562.6046,346
6/11/20152.542.632.542.5773,312
6/10/20152.562.632.522.5485,610
6/9/20152.512.552.462.5364,803
6/8/20152.602.602.492.5277,107
6/5/20152.512.572.412.55175,731
6/4/20152.612.612.512.59119,191
6/3/20152.472.632.412.58196,998
6/2/20152.392.472.352.4480,894
6/1/20152.382.492.382.40136,968
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!