Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    4.44 
    3.36 
    2.29 
 Apr 2, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 30, 2015 1.30 1.32 1.28 1.28 46,221
Mar 27, 2015 1.35 1.35 1.28 1.32 22,360
Mar 26, 2015 1.37 1.37 1.31 1.34 50,845
Mar 25, 2015 1.34 1.38 1.29 1.37 87,476
Mar 24, 2015 1.32 1.35 1.26 1.33 72,131
Mar 23, 2015 1.26 1.34 1.26 1.32 17,056
Mar 20, 2015 1.33 1.34 1.25 1.25 46,406
Mar 19, 2015 1.29 1.35 1.27 1.34 59,185
Mar 18, 2015 1.23 1.28 1.22 1.28 31,706
Mar 17, 2015 1.22 1.26 1.20 1.25 81,340
Mar 16, 2015 1.29 1.30 1.21 1.21 95,040
Mar 13, 2015 1.31 1.36 1.27 1.30 49,384
Mar 12, 2015 1.27 1.33 1.25 1.32 99,240
Mar 11, 2015 1.27 1.30 1.26 1.28 51,449
Mar 10, 2015 1.28 1.38 1.27 1.28 75,927
Mar 9, 2015 1.32 1.36 1.30 1.30 46,648
Mar 6, 2015 1.34 1.35 1.31 1.32 56,036
Mar 5, 2015 1.36 1.36 1.32 1.34 68,363
Mar 4, 2015 1.40 1.41 1.33 1.34 87,533
Mar 3, 2015 1.36 1.45 1.36 1.39 27,498
Mar 2, 2015 1.42 1.43 1.36 1.38 84,783
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