$1.15 +0.01 (%) Zhone Technologies Inc - NASDAQ

May. 24, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZHNE historical data

Date Open High Low Close Volume
5/23/20161.131.171.131.1426,754
5/20/20161.151.171.121.1226,504
5/19/20161.121.151.121.1510,600
5/18/20161.141.151.121.1416,403
5/17/20161.121.151.121.1519,670
5/16/20161.201.211.101.1367,216
5/13/20161.171.191.141.1772,343
5/12/20161.211.231.161.1725,739
5/11/20161.151.271.141.2399,598
5/10/20161.141.151.111.144,017
5/9/20161.161.171.101.1561,176
5/6/20161.141.171.071.1679,721
5/5/20161.141.171.131.1429,090
5/4/20161.161.181.131.1523,297
5/3/20161.151.181.131.1519,453
5/2/20161.201.201.131.1442,230
4/29/20161.191.241.151.1567,728
4/28/20161.191.211.161.18102,349
4/27/20161.161.201.151.1933,309
4/26/20161.131.151.121.1532,137
4/25/20161.151.171.131.1429,647
4/22/20161.151.191.151.1579,172
4/21/20161.351.351.151.18261,674
4/20/20161.331.431.291.3885,916
4/19/20161.311.391.301.32102,273
4/18/20161.371.421.301.30101,884
4/15/20161.451.501.381.3862,723
4/14/20161.551.601.421.44152,744
4/13/20161.711.721.551.59140,610
4/12/20161.821.841.611.65233,317
4/11/20161.701.731.611.65105,600
4/8/20161.751.751.501.6290,695
4/7/20161.511.601.501.52270,264
4/6/20161.601.611.511.52139,903
4/5/20161.581.631.541.6360,423
4/4/20161.581.711.581.6163,949
4/1/20161.631.711.591.59135,084
3/31/20161.591.691.571.6074,339
3/30/20161.551.761.531.62669,583
3/29/20161.181.771.181.52605,609
3/28/20161.181.221.171.2012,270
3/24/20161.211.251.171.1833,314
3/23/20161.211.211.161.1823,248
3/22/20161.151.231.151.1951,240
3/21/20161.151.191.151.1643,178
3/18/20161.231.271.151.15100,241
3/17/20161.291.291.151.2445,838
3/16/20161.291.361.101.29272,712
3/15/20161.331.351.321.344,433
3/14/20161.301.361.301.356,139
3/11/20161.301.361.251.3079,655
3/10/20161.331.361.301.3223,342
3/9/20161.381.381.311.3351,611
3/8/20161.321.361.281.2820,621
3/7/20161.351.401.331.3453,981
3/4/20161.271.381.241.2950,968
3/3/20161.211.311.201.2695,718
3/2/20161.211.231.171.1855,328
3/1/20161.161.221.161.1636,195
2/29/20161.191.251.161.1622,749
2/26/20161.211.231.111.2077,203
2/25/20161.241.241.171.2045,719
2/24/20161.201.261.191.248,482
2/23/20161.291.291.161.1843,093
2/22/20161.251.291.221.2340,836
2/19/20161.191.281.191.2441,500
2/18/20161.261.261.211.2533,589
2/17/20161.291.341.211.2826,521
2/16/20161.281.331.211.3033,777
2/12/20161.341.361.201.3060,258
2/11/20161.311.351.221.3550,105
2/10/20161.371.371.301.3211,490
2/9/20161.271.391.151.3858,736
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center