Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    6.33 
    4.92 
    3.51 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 2.36 2.56 2.36 2.50 122,725
Nov 5, 2014 2.31 2.38 2.28 2.33 68,654
Nov 4, 2014 2.24 2.33 2.22 2.30 62,559
Nov 3, 2014 2.25 2.35 2.25 2.28 137,830
Oct 31, 2014 2.23 2.33 2.20 2.28 160,316
Oct 30, 2014 2.23 2.23 2.20 2.22 100,240
Oct 29, 2014 2.23 2.26 2.18 2.23 40,486
Oct 28, 2014 2.28 2.33 2.18 2.22 124,322
Oct 27, 2014 2.17 2.29 2.14 2.29 74,905
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