Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    3.71 
    2.88 
    2.04 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 2.20 2.22 2.17 2.20 53,185
May 21, 2015 2.22 2.28 2.22 2.24 62,109
May 20, 2015 2.21 2.24 2.17 2.23 81,759
May 19, 2015 2.25 2.27 2.19 2.19 72,184
May 18, 2015 2.22 2.25 2.19 2.23 76,212
May 15, 2015 2.20 2.28 2.16 2.18 111,544
May 14, 2015 2.15 2.35 2.14 2.21 488,910
May 13, 2015 2.03 2.20 2.03 2.19 326,654
May 12, 2015 2.02 2.06 1.97 2.02 140,014
May 11, 2015 1.99 2.02 1.92 2.01 73,859
May 8, 2015 1.93 2.01 1.90 1.96 113,810
May 7, 2015 1.89 1.96 1.87 1.93 84,817
May 6, 2015 1.88 1.92 1.80 1.88 112,511
May 5, 2015 1.93 1.95 1.83 1.87 70,560
May 4, 2015 1.96 1.96 1.87 1.92 56,831
May 1, 2015 1.96 1.97 1.92 1.94 52,742
Apr 30, 2015 1.93 2.07 1.93 1.96 194,099
Apr 29, 2015 1.95 1.97 1.90 1.91 117,274
Apr 28, 2015 1.95 2.09 1.90 1.98 246,513
Apr 27, 2015 1.98 1.98 1.87 1.93 92,417
Apr 24, 2015 1.94 1.97 1.89 1.95 110,130
Apr 23, 2015 1.92 2.03 1.88 1.94 428,412
Apr 22, 2015 1.88 2.25 1.81 1.89 1,861,758
Apr 21, 2015 1.55 1.58 1.48 1.53 155,311
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