Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    6.33 
    4.79 
    3.26 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 16, 2014 1.75 1.83 1.72 1.72 81,386
Dec 15, 2014 1.83 1.89 1.76 1.76 114,477
Dec 12, 2014 1.82 1.88 1.74 1.84 101,223
Dec 11, 2014 1.91 1.93 1.83 1.83 97,242
Dec 10, 2014 1.97 2.00 1.90 1.90 83,238
Dec 9, 2014 1.90 2.03 1.86 1.98 151,907
Dec 8, 2014 2.06 2.10 1.85 1.90 193,867
Dec 5, 2014 2.05 2.10 2.03 2.07 90,203
Dec 4, 2014 2.03 2.09 2.01 2.03 78,363
Dec 3, 2014 2.05 2.12 2.01 2.01 134,751
Dec 2, 2014 2.06 2.13 2.05 2.06 80,756
Dec 1, 2014 2.13 2.16 2.06 2.09 78,405
Nov 28, 2014 2.15 2.19 2.14 2.17 23,074
Nov 26, 2014 2.17 2.24 2.12 2.17 99,311
Nov 25, 2014 2.17 2.23 2.17 2.18 41,714
Nov 24, 2014 2.22 2.25 2.14 2.18 73,531
Nov 21, 2014 2.18 2.23 2.17 2.21 48,751
Nov 20, 2014 2.14 2.20 2.14 2.17 37,960
Nov 19, 2014 2.20 2.25 2.12 2.14 135,823
Nov 18, 2014 2.26 2.40 2.25 2.25 96,553
Nov 17, 2014 2.28 2.37 2.27 2.31 61,474
Nov 14, 2014 2.36 2.38 2.30 2.31 28,396
Nov 13, 2014 2.43 2.54 2.30 2.39 106,777
Nov 12, 2014 2.41 2.55 2.36 2.47 139,700
Nov 11, 2014 2.33 2.42 2.28 2.38 32,024
Nov 10, 2014 2.41 2.41 2.35 2.38 35,964
Nov 7, 2014 2.43 2.47 2.34 2.42 89,174