$2.17 -0.01 (%) Zhone Technologies Inc - NASDAQ

Nov. 26, 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
11/26/20142.172.242.122.1799,311
11/25/20142.172.232.172.1841,714
11/24/20142.222.252.142.1873,531
11/21/20142.182.232.172.2148,751
11/20/20142.142.202.142.1737,960
11/19/20142.202.252.122.14135,823
11/18/20142.262.402.252.2596,553
11/17/20142.282.372.272.3161,474
11/14/20142.362.382.302.3128,396
11/13/20142.432.542.302.39106,777
11/12/20142.412.552.362.47139,700
11/11/20142.332.422.282.3832,024
11/10/20142.412.412.352.3835,964
11/7/20142.432.472.342.4289,174
11/6/20142.362.562.362.50122,725
11/5/20142.312.382.282.3368,654
11/4/20142.242.332.222.3062,559
11/3/20142.252.352.252.28137,830
10/31/20142.232.332.202.28160,316
10/30/20142.232.232.202.22100,240
10/29/20142.232.262.182.2340,486
10/28/20142.282.332.182.22124,322
10/27/20142.172.292.142.2974,905
10/24/20142.222.232.152.1665,364
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center