Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    4.86 
    3.68 
    2.50 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 1.44 1.45 1.32 1.32 148,560
Jan 29, 2015 1.50 1.50 1.31 1.44 383,695
Jan 28, 2015 1.64 1.75 1.46 1.47 651,440
Jan 27, 2015 1.47 1.49 1.42 1.47 151,467
Jan 26, 2015 1.42 1.49 1.40 1.47 208,903
Jan 23, 2015 1.46 1.50 1.42 1.45 123,048
Jan 22, 2015 1.52 1.54 1.50 1.51 107,918
Jan 21, 2015 1.54 1.56 1.51 1.53 28,802
Jan 20, 2015 1.53 1.58 1.51 1.55 132,281
Jan 16, 2015 1.58 1.58 1.52 1.53 47,683
Jan 15, 2015 1.58 1.61 1.55 1.59 44,849
Jan 14, 2015 1.55 1.60 1.51 1.58 175,642
Jan 13, 2015 1.54 1.67 1.50 1.58 253,283
Jan 12, 2015 1.60 1.60 1.53 1.53 60,902
Jan 9, 2015 1.64 1.64 1.56 1.58 113,373
Jan 8, 2015 1.70 1.70 1.64 1.65 53,794
Jan 7, 2015 1.69 1.70 1.61 1.66 92,092
Jan 6, 2015 1.73 1.74 1.65 1.69 60,803
Jan 5, 2015 1.75 1.79 1.70 1.70 85,568
Jan 2, 2015 1.75 1.81 1.72 1.75 58,464
Dec 31, 2014 1.72 1.85 1.70 1.77 192,894
Dec 30, 2014 1.79 1.80 1.72 1.74 166,354
Dec 29, 2014 1.88 1.91 1.79 1.79 151,260
Dec 26, 2014 1.88 1.91 1.81 1.87 82,678
Dec 24, 2014 1.82 1.89 1.82 1.85 20,748
Dec 23, 2014 1.89 1.93 1.81 1.82 208,931
Dec 22, 2014 1.76 1.87 1.74 1.85 165,972
Dec 19, 2014 1.92 1.92 1.78 1.79 98,877
Dec 18, 2014 1.82 1.97 1.82 1.89 97,744
Dec 17, 2014 1.72 1.85 1.72 1.85 82,701