Zhone Technologies Inc $3.24

down -0.14


30/7/2014 04:00 PM  |  NASDAQ : ZHNE  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZHNE historical data

Date Open High Low Close Volume
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
6/3/20143.013.252.903.18372,048
6/2/20143.053.103.003.04140,029
5/30/20143.053.122.913.10207,576
5/29/20143.143.203.063.08136,725
5/28/20143.093.122.903.11316,361
5/27/20143.153.213.063.09204,801
5/23/20143.003.162.923.14368,761
5/22/20142.903.052.762.98365,114
5/21/20142.702.962.682.86419,695
5/20/20142.642.722.562.66188,923
5/19/20142.462.692.462.66320,797
5/16/20142.662.662.452.50248,247
5/15/20142.452.672.382.62305,087
5/14/20142.702.702.452.50526,646
5/13/20142.272.742.262.70679,344
5/12/20142.272.342.192.25409,734
5/9/20142.222.312.182.28240,101
5/8/20142.352.392.082.29914,889
5/7/20142.582.652.352.40580,791
5/6/20142.782.822.602.62228,550
5/5/20142.752.852.732.78154,026
5/2/20142.862.912.782.81251,832
5/1/20142.772.982.772.84308,581
4/30/20142.752.822.702.77264,700
4/29/20142.802.912.742.74452,798
4/28/20142.893.032.702.77621,584
4/25/20143.213.212.882.89930,775
4/24/20143.363.383.153.21439,635
4/23/20143.263.433.153.292,449,777
4/22/20144.034.243.904.16427,657
4/21/20143.854.063.713.99299,532
4/17/20143.533.843.493.80247,940
4/16/20143.593.623.403.54537,923
4/15/20143.783.923.473.52852,716
4/14/20144.074.093.723.77354,488
4/11/20143.994.113.913.98221,387
4/10/20144.304.383.994.02676,339
4/9/20144.304.374.204.30211,371
4/8/20144.074.384.054.29446,844
4/7/20144.274.284.004.05405,286
4/4/20144.324.344.004.23476,998
4/3/20144.454.454.174.26458,876
4/2/20144.274.454.274.44467,273
4/1/20144.234.324.144.28469,104
3/31/20144.044.284.044.22300,632
3/28/20143.934.103.933.99293,343
3/27/20143.954.173.903.93378,453
3/26/20144.324.323.913.94695,731
3/25/20144.294.414.184.29426,934
3/24/20144.584.654.204.28586,604
3/21/20144.644.834.514.571,017,238
3/20/20144.514.654.474.57447,377
3/19/20144.504.604.464.51207,733
3/18/20144.504.694.464.51401,091
3/17/20144.284.534.284.45282,229
3/14/20144.434.614.314.40245,422
3/13/20144.844.984.374.461,305,109
3/12/20143.984.883.894.861,815,802
3/11/20143.914.053.894.00634,112
3/10/20143.903.963.773.92475,338
Trading Center