Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    6.33 
    4.92 
    3.51 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 2.22 2.23 2.15 2.16 65,364
Oct 23, 2014 2.11 2.27 2.10 2.21 224,362
Oct 22, 2014 2.14 2.24 2.09 2.10 80,322
Oct 21, 2014 2.24 2.30 2.15 2.15 54,604
Oct 20, 2014 2.14 2.28 2.10 2.24 132,531
Oct 17, 2014 2.23 2.28 2.07 2.15 230,459
Oct 16, 2014 2.06 2.32 2.00 2.20 287,825
Oct 15, 2014 2.22 2.45 2.16 2.40 158,440
Oct 14, 2014 2.15 2.32 2.15 2.24 167,529
Oct 13, 2014 2.14 2.22 2.07 2.15 139,599
Oct 10, 2014 2.24 2.25 2.12 2.16 215,721
Oct 9, 2014 2.42 2.45 2.25 2.27 198,291
Oct 8, 2014 2.56 2.56 2.40 2.45 152,797
Oct 7, 2014 2.55 2.65 2.45 2.56 125,680
Oct 6, 2014 2.63 2.70 2.47 2.55 222,260
Oct 3, 2014 2.40 2.68 2.30 2.62 332,997
Oct 2, 2014 2.51 2.62 2.40 2.48 240,717
Oct 1, 2014 2.70 2.72 2.51 2.56 241,553
Sep 30, 2014 2.75 2.77 2.69 2.70 107,707
Sep 29, 2014 2.71 2.81 2.68 2.74 171,341
Sep 26, 2014 2.68 2.76 2.68 2.71 83,096
Sep 25, 2014 2.68 2.76 2.64 2.68 88,295
Sep 24, 2014 2.77 2.79 2.65 2.72 212,975
Sep 23, 2014 2.80 2.82 2.73 2.75 209,855
Sep 22, 2014 2.97 2.97 2.77 2.80 290,287
Sep 19, 2014 3.22 3.22 2.95 2.98 572,918
Sep 18, 2014 3.30 3.32 3.15 3.17 143,096
Sep 17, 2014 3.15 3.32 3.15 3.28 196,961
Sep 16, 2014 3.18 3.18 3.08 3.15 171,478
Sep 15, 2014 3.25 3.30 3.15 3.18 241,475