$1.32 -0.02 (%) Zhone Technologies Inc - NASDAQ

Mar. 27, 2015 | 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
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
1/5/20151.751.791.701.7085,568
1/2/20151.751.811.721.7558,464
12/31/20141.721.851.701.77192,894
12/30/20141.791.801.721.74166,354
12/29/20141.881.911.791.79151,260
12/26/20141.881.911.811.8782,678
12/24/20141.821.891.821.8520,748
12/23/20141.891.931.811.82208,931
12/22/20141.761.871.741.85165,972
12/19/20141.921.921.781.7998,877
12/18/20141.821.971.821.8997,744
12/17/20141.721.851.721.8582,701
12/16/20141.751.831.721.7281,386
12/15/20141.831.891.761.76114,477
12/12/20141.821.881.741.84101,223
12/11/20141.911.931.831.8397,242
12/10/20141.972.001.901.9083,238
12/9/20141.902.031.861.98151,907
12/8/20142.062.101.851.90193,867
12/5/20142.052.102.032.0790,203
12/4/20142.032.092.012.0378,363
12/3/20142.052.122.012.01134,751
12/2/20142.062.132.052.0780,756
12/1/20142.132.162.062.0978,405
11/28/20142.152.192.142.1723,074
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center