Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    1.90 
    1.58 
    1.26 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 1.11 1.15 1.10 1.10 41,094
Jul 28, 2016 1.13 1.15 1.12 1.14 11,168
Jul 27, 2016 1.13 1.15 1.11 1.12 15,681
Jul 26, 2016 1.17 1.17 1.10 1.14 85,256
Jul 25, 2016 1.15 1.17 1.14 1.17 15,090
Jul 22, 2016 1.14 1.20 1.13 1.13 65,861
Jul 21, 2016 1.18 1.22 1.18 1.18 37,162
Jul 20, 2016 1.22 1.30 1.15 1.18 186,596
Jul 19, 2016 1.20 1.23 1.19 1.21 24,634
Jul 18, 2016 1.19 1.20 1.18 1.19 26,188
Jul 15, 2016 1.17 1.20 1.17 1.18 18,310
Jul 14, 2016 1.17 1.24 1.17 1.17 19,852
Jul 13, 2016 1.24 1.24 1.17 1.19 56,823
Jul 12, 2016 1.19 1.25 1.16 1.20 52,362
Jul 11, 2016 1.18 1.28 1.18 1.19 18,796
Jul 8, 2016 1.22 1.22 1.16 1.19 42,045
Jul 7, 2016 1.20 1.20 1.14 1.18 23,447
Jul 6, 2016 1.18 1.28 1.14 1.17 30,262
Jul 5, 2016 1.19 1.24 1.17 1.19 8,166
Jul 1, 2016 1.24 1.29 1.18 1.21 55,471
Jun 30, 2016 1.20 1.25 1.19 1.19 33,607
Jun 29, 2016 1.18 1.29 1.16 1.22 225,592
Jun 28, 2016 1.12 1.18 1.12 1.16 25,651
Jun 27, 2016 1.17 1.20 1.12 1.13 42,259
Jun 24, 2016 1.10 1.23 1.10 1.18 44,488
Jun 23, 2016 1.19 1.21 1.17 1.17 28,426
Jun 22, 2016 1.18 1.22 1.18 1.18 19,455
Jun 21, 2016 1.19 1.23 1.15 1.18 18,028
Jun 20, 2016 1.14 1.21 1.11 1.20 131,068
Jun 17, 2016 1.20 1.23 1.14 1.14 12,935