Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    3.44 
    2.70 
    1.95 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 1.58 1.68 1.52 1.67 92,722
Aug 27, 2015 1.48 1.54 1.47 1.51 92,221
Aug 26, 2015 1.53 1.55 1.45 1.49 83,140
Aug 25, 2015 1.61 1.61 1.51 1.53 63,287
Aug 24, 2015 1.58 1.61 1.52 1.57 72,360
Aug 21, 2015 1.62 1.63 1.60 1.61 57,691
Aug 20, 2015 1.64 1.68 1.60 1.65 60,562
Aug 19, 2015 1.65 1.70 1.65 1.67 29,638
Aug 18, 2015 1.64 1.69 1.64 1.65 18,703
Aug 17, 2015 1.69 1.69 1.64 1.64 28,317
Aug 14, 2015 1.72 1.72 1.64 1.67 54,438
Aug 13, 2015 1.73 1.74 1.71 1.72 9,368
Aug 12, 2015 1.73 1.73 1.71 1.72 41,928
Aug 11, 2015 1.73 1.75 1.72 1.74 35,091
Aug 10, 2015 1.75 1.82 1.74 1.80 65,954
Aug 7, 2015 1.79 1.79 1.71 1.74 88,885
Aug 6, 2015 1.86 1.89 1.78 1.79 104,746
Aug 5, 2015 1.90 1.92 1.86 1.87 45,000
Aug 4, 2015 1.91 1.92 1.86 1.90 99,462
Aug 3, 2015 1.98 1.98 1.86 1.88 72,013
Jul 31, 2015 1.95 2.02 1.91 2.00 54,818
Jul 30, 2015 1.95 1.96 1.87 1.92 83,573
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