$1.30 +0.02 (%) Zhone Technologies Inc - NASDAQ

Feb. 9, 2016 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZHNE historical data

Date Open High Low Close Volume
2/8/20161.241.401.241.2873,649
2/5/20161.371.371.321.3621,741
2/4/20161.421.451.331.3864,567
2/3/20161.451.511.351.3949,464
2/2/20161.491.521.441.4637,775
2/1/20161.451.531.381.4542,951
1/29/20161.471.571.461.46173,440
1/28/20161.561.561.421.4962,411
1/27/20161.381.581.381.56167,299
1/26/20161.361.431.351.3868,057
1/25/20161.421.451.351.3529,305
1/22/20161.401.491.401.4333,448
1/21/20161.401.451.391.4426,448
1/20/20161.341.411.251.37116,023
1/19/20161.451.461.401.4351,399
1/15/20161.501.511.391.48151,973
1/14/20161.581.581.451.52205,527
1/13/20161.511.581.441.53198,039
1/12/20161.651.651.471.54211,654
1/11/20161.501.651.451.62320,489
1/8/20161.351.551.341.51376,153
1/7/20161.231.891.181.40839,767
1/6/20161.091.231.061.19228,835
1/5/20161.031.091.001.09130,271
1/4/20161.011.041.001.0067,829
12/31/20150.931.040.931.0092,276
12/30/20150.930.980.930.9681,407
12/29/20150.940.990.940.94122,238
12/28/20150.960.980.910.94157,371
12/24/20151.001.000.960.9823,626
12/23/20151.001.000.980.99151,010
12/22/20151.001.020.990.9941,149
12/21/20151.021.020.981.0187,839
12/18/20151.001.041.001.0054,706
12/17/20151.061.091.011.0159,677
12/16/20151.041.121.041.0862,187
12/15/20151.101.141.001.04183,873
12/14/20151.091.111.001.03109,959
12/11/20151.021.071.011.0326,606
12/10/20151.041.101.041.0540,007
12/9/20151.061.091.031.0555,247
12/8/20151.091.141.021.0991,003
12/7/20151.121.151.091.0953,533
12/4/20151.151.221.121.1335,542
12/3/20151.201.241.151.156,107
12/2/20151.161.231.151.1543,825
12/1/20151.201.261.161.165,593
11/30/20151.211.251.191.1937,597
11/27/20151.151.201.151.1917,543
11/25/20151.171.191.121.1432,574
11/24/20151.141.191.111.15126,061
11/23/20151.131.141.111.1422,643
11/20/20151.131.151.121.1221,296
11/19/20151.111.191.111.1318,045
11/18/20151.181.351.121.1387,523
11/17/20151.061.161.061.1585,734
11/16/20151.091.121.061.0775,358
11/13/20151.161.181.101.1194,936
11/12/20151.181.201.071.19147,969
11/11/20151.231.231.181.19169,123
11/10/20151.221.231.211.2160,141
11/9/20151.221.241.211.2219,064
11/6/20151.311.311.241.2423,143
11/5/20151.291.321.291.2925,119
11/4/20151.361.361.291.3126,082
11/3/20151.321.351.281.2834,602
11/2/20151.241.311.241.3135,684
10/30/20151.281.281.221.2436,401
10/29/20151.271.381.201.26491,791
10/28/20151.261.301.261.2930,947
10/27/20151.341.351.291.3352,152
10/26/20151.371.371.271.3067,160
10/23/20151.371.401.321.3544,420
10/22/20151.391.441.341.3546,496
10/21/20151.391.451.391.3927,830
10/20/20151.401.481.381.3952,630
10/19/20151.431.601.411.46188,135
10/16/20151.411.511.411.4915,855
10/15/20151.451.531.431.5048,210
10/14/20151.411.511.411.4849,281
10/13/20151.461.541.431.4341,440
10/12/20151.451.581.391.47140,014
10/9/20151.451.561.391.4432,868
10/8/20151.441.531.431.4822,785
10/7/20151.501.511.391.4724,295
10/6/20151.391.531.391.4833,861
10/5/20151.401.451.331.4446,702
10/2/20151.301.461.271.3962,772
10/1/20151.361.391.311.3336,721
9/30/20151.351.451.351.3718,690
9/29/20151.461.461.361.3652,180
9/28/20151.431.461.381.4035,367
9/25/20151.481.501.431.4830,907
9/24/20151.501.581.451.4514,835
9/23/20151.511.561.491.4933,583
9/22/20151.561.571.511.5119,056
9/21/20151.541.601.541.5728,730
9/18/20151.541.671.541.6247,083
9/17/20151.551.631.551.5629,909
9/16/20151.471.671.401.62242,562
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center