Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (CSE: ZTE )

0.2800 -0.0050 (-1.75%)
Official Closing Price Updated: 3:25 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2021 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
May 21, 2021 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
May 20, 2021 0.3150 0.3400 0.3000 0.3400 32,885 +0.03(+9.68%)
May 19, 2021 0.3200 0.3250 0.3100 0.3100 185,500 -0.01(-3.13%)
May 18, 2021 0.3400 0.3400 0.3100 0.3200 35,500 +0.02(+6.67%)
May 17, 2021 0.3100 0.3500 0.3000 0.3000 145,615 +0.01(+1.69%)
May 14, 2021 0.2900 0.2950 0.2650 0.2950 234,500 +0.01(+1.72%)
May 13, 2021 0.2900 0.2900 0.2900 0.2900 3,800 +0.01(+3.57%)
May 11, 2021 0.2800 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
May 07, 2021 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
May 04, 2021 0.2700 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Apr 29, 2021 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Apr 28, 2021 0.3000 0.3000 0.3000 0.3000 2,500 +0.02(+5.26%)
Apr 21, 2021 0.2850 0.2850 0.2850 0 -0.05(-13.64%)
Apr 20, 2021 0.3000 0.3300 0.3000 0.3300 10,500 +0.00(+0.00%)
Apr 19, 2021 0.3300 0.3300 0.3300 0.3300 9,000 +0.01(+3.13%)
Apr 14, 2021 0.3200 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Apr 13, 2021 0.3200 0.3300 0.3200 0.3300 3,039 -0.02(-5.71%)
Apr 12, 2021 0.3500 0.3500 0.3500 0.3500 2,914 -0.01(-2.78%)
Apr 09, 2021 0.3400 0.3600 0.3300 0.3600 30,500 -0.01(-2.70%)
Apr 08, 2021 0.3300 0.3850 0.3300 0.3700 40,500 +0.05(+17.46%)
Apr 07, 2021 0.3150 0.3150 0.3150 0.3150 800 +0.00(+0.00%)
Apr 06, 2021 0.3150 0.3150 0.3150 0.3150 1,000 +0.02(+5.00%)
Apr 05, 2021 0.3000 0.3000 0.3000 0.3000 13,500 +0.00(+0.00%)
Mar 31, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 30, 2021 0.3150 0.3150 0.2800 0.3000 26,233 -0.04(-11.76%)
Mar 29, 2021 0.3000 0.3400 0.3000 0.3400 18,016 +0.02(+6.25%)
Mar 26, 2021 0.3400 0.3400 0.3200 0.3200 12,000 -0.03(-8.57%)
Mar 25, 2021 0.3650 0.3650 0.3500 0.3500 15,300 -0.05(-12.50%)
Mar 19, 2021 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Mar 18, 2021 0.3750 0.3750 0.3750 0.3750 715 +0.02(+4.17%)
Mar 17, 2021 0.3600 0.3600 0.3600 0.3600 1,000 -0.04(-10.00%)
Mar 16, 2021 0.4000 0.4000 0.4000 440 +0.00(+0.00%)
Mar 12, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 11, 2021 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Mar 10, 2021 0.4000 0.4000 0.3550 0.4000 5,715 +0.03(+6.67%)
Mar 09, 2021 0.3750 0.3750 0.3750 0.3750 1,606 +0.03(+7.14%)
Mar 08, 2021 0.3800 0.3800 0.3400 0.3500 4,500 -0.02(-5.41%)
Mar 05, 2021 0.4000 0.4000 0.3300 0.3700 15,500 -0.01(-2.63%)
Mar 04, 2021 0.4000 0.4000 0.3800 0.3800 2,000 -0.04(-10.59%)
Mar 03, 2021 0.4250 0.4250 0.4250 0.4250 10 +0.00(+0.00%)
Mar 02, 2021 0.4250 0.4250 0.4250 0.4250 9,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.