Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    3.70 
    2.87 
    2.04 
 Jul 31, 2014 Jul 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2015 1.92 2.05 1.90 1.98 114,099
Jul 28, 2015 1.83 2.00 1.83 1.95 141,923
Jul 27, 2015 1.98 2.04 1.70 1.96 178,573
Jul 24, 2015 2.08 2.11 2.03 2.03 126,228
Jul 23, 2015 2.08 2.19 2.01 2.04 118,339
Jul 22, 2015 2.07 2.17 2.03 2.03 145,661
Jul 21, 2015 2.11 2.16 2.01 2.04 107,072
Jul 20, 2015 2.15 2.19 2.11 2.12 52,665
Jul 17, 2015 2.20 2.20 2.16 2.20 40,331
Jul 16, 2015 2.17 2.20 2.16 2.18 24,924
Jul 15, 2015 2.25 2.40 2.13 2.16 75,153
Jul 14, 2015 2.13 2.25 2.12 2.24 154,580
Jul 13, 2015 2.14 2.18 2.07 2.11 29,387
Jul 10, 2015 2.15 2.15 2.08 2.13 37,970
Jul 9, 2015 2.06 2.16 2.06 2.09 137,912
Jul 8, 2015 2.05 2.13 2.03 2.08 73,385
Jul 7, 2015 2.21 2.23 2.03 2.07 130,976
Jul 6, 2015 2.20 2.23 2.03 2.18 66,061
Jul 2, 2015 2.20 2.30 2.16 2.20 50,324
Jul 1, 2015 2.30 2.40 2.21 2.21 69,153
Jun 30, 2015 2.22 2.32 2.20 2.24 137,198
Jun 29, 2015 2.36 2.37 2.19 2.24 138,528
Jun 26, 2015 2.54 2.54 2.31 2.40 284,285
Jun 25, 2015 2.70 2.70 2.50 2.52 204,413
Jun 24, 2015 2.85 2.87 2.66 2.68 264,802
Jun 23, 2015 2.88 2.89 2.84 2.87 76,008
Jun 22, 2015 2.95 2.95 2.84 2.88 98,757
Jun 19, 2015 2.88 2.94 2.84 2.90 148,498
Jun 18, 2015 2.95 3.04 2.88 2.91 179,535
Jun 17, 2015 2.90 2.98 2.83 2.95 219,187