Zhone Technologies Inc $3.80

up +0.26


17/4/2014 08:10 PM  |  NASDAQ : ZHNE  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZHNE historical data

Date Open High Low Close Volume
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
3/21/20144.644.834.514.571,017,240
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
3/13/20144.844.984.374.461,305,110
3/12/20143.984.883.894.861,815,800
3/11/20143.914.053.894.00634,112
3/10/20143.903.963.773.92475,338
3/7/20144.014.073.883.93253,247
3/6/20143.984.203.964.00500,535
3/5/20144.004.033.853.95255,752
3/4/20143.994.043.934.03331,783
3/3/20143.833.973.773.90273,504
2/28/20144.034.063.843.89412,238
2/27/20144.024.093.914.06228,479
2/26/20143.874.033.844.02332,584
2/25/20143.913.963.853.88241,052
2/24/20144.014.053.803.93378,253
2/21/20144.094.094.004.01186,350
2/20/20144.034.134.004.05265,510
2/19/20144.104.234.004.04416,489
2/18/20143.884.133.884.08358,861
2/14/20144.084.103.863.90475,048
2/13/20144.054.154.004.08294,686
2/12/20144.144.263.984.08477,445
2/11/20143.964.183.954.14651,213
2/10/20143.874.003.753.93446,215
2/7/20143.964.053.833.90363,613
2/6/20143.854.073.823.95401,928
2/5/20143.923.923.703.82449,939
2/4/20143.774.033.623.98663,178
2/3/20144.104.113.643.721,212,950
1/31/20144.094.184.054.11583,877
1/30/20144.164.244.084.12648,838
1/29/20144.064.274.034.06831,644
1/28/20144.574.624.044.131,653,640
1/27/20144.484.674.354.571,629,690
1/24/20144.534.634.124.352,206,670
1/23/20145.045.144.604.623,493,630
1/22/20146.406.425.926.211,595,980
1/21/20145.906.365.856.331,202,050
1/17/20146.046.055.815.84494,208
1/16/20146.106.235.936.00567,247
1/15/20145.846.135.806.09679,505
1/14/20145.745.925.655.80445,795
1/13/20145.676.055.555.74774,975
1/10/20146.176.205.625.73971,870
1/9/20146.476.625.815.901,476,160
1/8/20146.116.396.026.182,176,170
1/7/20145.566.105.355.972,440,950
1/6/20145.205.515.125.47918,649
1/3/20145.075.175.045.12351,186
1/2/20145.285.285.025.09689,125
12/31/20135.645.675.315.34742,869
12/30/20135.355.805.355.571,604,660
12/27/20135.175.585.175.28967,129
12/26/20134.905.244.905.15619,139
12/24/20134.924.954.804.87132,865
12/23/20134.995.074.804.95531,577
12/20/20135.125.174.904.99508,187
12/19/20135.045.174.905.08432,835
12/18/20134.955.134.655.04903,228
12/17/20134.624.894.544.87344,474
12/16/20134.534.754.524.61336,772
12/13/20134.474.584.404.47316,850
12/12/20134.474.554.264.48619,657
12/11/20134.664.774.404.43668,124
12/10/20134.934.974.564.65714,067
12/9/20135.305.304.704.86868,363
12/6/20135.045.475.045.211,142,680
12/5/20135.005.154.944.96335,417
12/4/20134.935.114.894.97434,429
12/3/20134.865.154.864.94461,510
12/2/20135.385.494.854.911,275,820
11/29/20135.405.445.345.36149,026
11/27/20135.455.545.255.40301,954
11/26/20135.305.555.235.42505,826
11/25/20135.555.765.325.33747,176
11/22/20135.506.405.325.553,176,880
Trading Center