Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    2.95 
    2.28 
    1.61 
 Feb 13, 2015 Feb 10, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 1.37 1.37 1.30 1.32 11,490
Feb 9, 2016 1.27 1.39 1.15 1.38 58,736
Feb 8, 2016 1.24 1.40 1.24 1.28 73,649
Feb 5, 2016 1.37 1.37 1.32 1.36 21,741
Feb 4, 2016 1.42 1.45 1.33 1.38 64,567
Feb 3, 2016 1.45 1.51 1.35 1.39 49,464
Feb 2, 2016 1.49 1.52 1.44 1.46 37,775
Feb 1, 2016 1.45 1.53 1.38 1.45 42,951
Jan 29, 2016 1.47 1.57 1.46 1.46 173,440
Jan 28, 2016 1.56 1.56 1.42 1.49 62,311
Jan 27, 2016 1.38 1.58 1.38 1.56 167,199
Jan 26, 2016 1.36 1.43 1.35 1.38 68,057
Jan 25, 2016 1.42 1.45 1.35 1.35 29,305
Jan 22, 2016 1.40 1.49 1.40 1.43 33,448
Jan 21, 2016 1.40 1.45 1.39 1.44 26,448
Jan 20, 2016 1.34 1.41 1.24 1.37 116,023
Jan 19, 2016 1.45 1.46 1.40 1.43 51,399
Jan 15, 2016 1.50 1.51 1.39 1.48 151,973
Jan 14, 2016 1.58 1.58 1.45 1.52 205,527
Jan 13, 2016 1.51 1.58 1.44 1.53 197,989
Jan 12, 2016 1.65 1.65 1.47 1.54 211,654
Jan 11, 2016 1.50 1.65 1.45 1.62 320,489
Jan 8, 2016 1.35 1.55 1.34 1.51 376,153
Jan 7, 2016 1.23 1.89 1.18 1.40 839,767
Jan 6, 2016 1.09 1.23 1.06 1.19 228,835
Jan 5, 2016 1.03 1.09 1.00 1.09 130,271
Jan 4, 2016 1.01 1.04 1.00 1.00 67,829
Dec 31, 2015 0.93 1.04 0.93 1.00 92,276
Dec 30, 2015 0.93 0.98 0.93 0.96 81,407
Dec 29, 2015 0.94 0.98 0.94 0.94 122,238