Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    4.16 
    3.18 
    2.19 
 Apr 22, 2014 Apr 20, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 20, 2015 1.50 1.56 1.45 1.52 280,784
Apr 17, 2015 1.38 1.47 1.33 1.46 174,469
Apr 16, 2015 1.37 1.40 1.33 1.38 67,144
Apr 15, 2015 1.40 1.42 1.32 1.35 100,080
Apr 14, 2015 1.31 1.39 1.31 1.36 110,973
Apr 13, 2015 1.28 1.29 1.26 1.29 29,518
Apr 10, 2015 1.27 1.27 1.25 1.26 23,059
Apr 9, 2015 1.25 1.27 1.23 1.27 32,404
Apr 8, 2015 1.25 1.27 1.24 1.25 16,925
Apr 7, 2015 1.28 1.31 1.24 1.27 51,439
Apr 6, 2015 1.22 1.30 1.20 1.28 35,125
Apr 2, 2015 1.28 1.28 1.23 1.26 48,368
Apr 1, 2015 1.28 1.32 1.26 1.27 30,789
Mar 31, 2015 1.29 1.35 1.27 1.30 19,290
Mar 30, 2015 1.30 1.32 1.28 1.28 46,221
Mar 27, 2015 1.35 1.35 1.28 1.32 22,360
Mar 26, 2015 1.37 1.37 1.31 1.34 50,845
Mar 25, 2015 1.34 1.38 1.29 1.37 87,476
Mar 24, 2015 1.32 1.35 1.26 1.33 72,131
Mar 23, 2015 1.26 1.34 1.26 1.32 17,056
Mar 20, 2015 1.33 1.34 1.25 1.25 46,406
Mar 19, 2015 1.29 1.35 1.27 1.34 59,185
Mar 18, 2015 1.23 1.28 1.22 1.28 31,706
Mar 17, 2015 1.22 1.26 1.20 1.25 81,340
Mar 16, 2015 1.29 1.30 1.21 1.21 95,040
Mar 13, 2015 1.31 1.36 1.27 1.30 49,384
Mar 12, 2015 1.27 1.33 1.25 1.32 99,240
Mar 11, 2015 1.27 1.30 1.26 1.28 51,449
Mar 10, 2015 1.28 1.38 1.27 1.28 75,927
Mar 9, 2015 1.32 1.36 1.30 1.30 46,648