Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    4.86 
    3.67 
    2.49 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 1.39 1.45 1.39 1.40 55,347
Feb 26, 2015 1.42 1.46 1.38 1.38 66,783
Feb 25, 2015 1.43 1.49 1.41 1.41 87,377
Feb 24, 2015 1.50 1.51 1.43 1.43 89,439
Feb 23, 2015 1.56 1.59 1.50 1.50 69,795
Feb 20, 2015 1.56 1.62 1.53 1.54 73,530
Feb 19, 2015 1.39 1.63 1.39 1.58 337,656
Feb 18, 2015 1.41 1.44 1.36 1.42 73,126
Feb 17, 2015 1.39 1.46 1.38 1.40 110,209
Feb 13, 2015 1.36 1.43 1.36 1.40 109,189
Feb 12, 2015 1.37 1.44 1.34 1.36 240,328
Feb 11, 2015 1.31 1.36 1.30 1.35 40,808
Feb 10, 2015 1.32 1.33 1.28 1.30 85,821
Feb 9, 2015 1.32 1.36 1.30 1.33 95,576
Feb 6, 2015 1.35 1.38 1.27 1.35 159,521
Feb 5, 2015 1.36 1.41 1.35 1.36 65,099
Feb 4, 2015 1.38 1.41 1.35 1.36 65,680
Feb 3, 2015 1.36 1.45 1.33 1.39 128,980
Feb 2, 2015 1.33 1.40 1.32 1.37 86,177
Jan 30, 2015 1.44 1.45 1.32 1.32 148,560
Jan 29, 2015 1.50 1.50 1.31 1.44 383,695
Jan 28, 2015 1.64 1.75 1.46 1.47 651,440
Jan 27, 2015 1.47 1.49 1.42 1.47 151,467
Jan 26, 2015 1.42 1.49 1.40 1.47 208,903
Jan 23, 2015 1.46 1.50 1.42 1.45 123,048
Jan 22, 2015 1.52 1.54 1.50 1.51 107,918
Jan 21, 2015 1.54 1.56 1.51 1.53 28,802
Jan 20, 2015 1.53 1.58 1.51 1.55 132,281
Jan 16, 2015 1.58 1.58 1.52 1.53 47,683
Jan 15, 2015 1.58 1.61 1.55 1.59 44,849