Dasan Zhone Solutions Inc (NQ: DZSI )

1.270 -0.040 (-3.05%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1.330 1.380 1.280 1.310 90,395 -0.05(-3.68%)
Jul 16, 2024 1.290 1.400 1.290 1.360 137,867 +0.06(+4.62%)
Jul 15, 2024 1.260 1.310 1.260 1.300 64,633 +0.02(+1.56%)
Jul 12, 2024 1.230 1.300 1.230 1.280 101,720 +0.04(+3.23%)
Jul 11, 2024 1.200 1.260 1.200 1.240 78,167 +0.04(+3.33%)
Jul 10, 2024 1.180 1.220 1.160 1.200 107,155 +0.01(+0.84%)
Jul 09, 2024 1.200 1.210 1.160 1.190 83,862 -0.01(-0.83%)
Jul 08, 2024 1.180 1.220 1.180 1.200 95,130 +0.02(+1.69%)
Jul 05, 2024 1.180 1.200 1.175 1.180 114,718 +0.01(+0.85%)
Jul 03, 2024 1.160 1.200 1.160 1.170 70,414 -0.01(-0.85%)
Jul 02, 2024 1.180 1.304 1.130 1.180 86,138 +0.02(+1.72%)
Jul 01, 2024 1.210 1.240 1.150 1.160 278,895 -0.01(-0.85%)
Jun 28, 2024 1.350 1.420 1.170 1.170 2,537,637 -0.18(-13.33%)
Jun 27, 2024 1.450 1.450 1.340 1.350 142,942 -0.05(-3.57%)
Jun 26, 2024 1.370 1.500 1.360 1.400 147,179 +0.03(+2.19%)
Jun 25, 2024 1.400 1.420 1.350 1.370 173,584 -0.02(-1.44%)
Jun 24, 2024 1.360 1.420 1.360 1.390 58,889 +0.00(+0.00%)
Jun 21, 2024 1.350 1.420 1.340 1.390 141,427 +0.04(+2.96%)
Jun 20, 2024 1.360 1.395 1.340 1.350 79,379 -0.03(-2.17%)
Jun 18, 2024 1.390 1.430 1.370 1.380 49,015 -0.02(-1.43%)
Jun 17, 2024 1.430 1.450 1.390 1.400 68,190 -0.05(-3.45%)
Jun 14, 2024 1.410 1.460 1.390 1.450 143,892 +0.04(+2.84%)
Jun 13, 2024 1.540 1.580 1.390 1.410 172,204 -0.14(-9.03%)
Jun 12, 2024 1.640 1.650 1.530 1.550 182,317 +0.00(+0.00%)
Jun 11, 2024 1.730 1.750 1.530 1.550 200,010 -0.17(-9.88%)
Jun 10, 2024 1.630 1.750 1.580 1.720 131,593 +0.07(+4.24%)
Jun 07, 2024 1.450 1.759 1.400 1.650 221,853 +0.20(+13.79%)
Jun 06, 2024 1.460 1.460 1.400 1.450 23,010 -0.04(-2.68%)
Jun 05, 2024 1.570 1.570 1.380 1.490 119,313 -0.06(-3.87%)
Jun 04, 2024 1.560 1.560 1.480 1.550 34,188 -0.00(-0.32%)
Jun 03, 2024 1.500 1.630 1.500 1.555 69,395 +0.08(+5.78%)
May 31, 2024 1.530 1.530 1.370 1.470 57,731 -0.06(-3.92%)
May 30, 2024 1.550 1.600 1.450 1.530 111,006 +0.00(+0.00%)
May 29, 2024 1.400 1.630 1.330 1.530 383,385 +0.13(+9.29%)
May 28, 2024 1.360 1.430 1.280 1.400 218,829 +0.03(+2.19%)
May 24, 2024 1.290 1.460 1.240 1.370 285,476 +0.11(+8.73%)
May 23, 2024 1.340 1.370 1.260 1.260 166,343 -0.09(-6.67%)
May 22, 2024 1.360 1.360 1.300 1.350 103,781 -0.00(-0.37%)
May 21, 2024 1.370 1.420 1.350 1.355 56,395 -0.02(-1.09%)
May 20, 2024 1.520 1.540 1.350 1.370 96,840 -0.15(-9.87%)
May 17, 2024 1.550 1.580 1.440 1.520 141,638 +0.00(+0.00%)
May 16, 2024 1.520 1.610 1.520 1.520 76,336 +0.00(+0.00%)
May 15, 2024 1.480 1.535 1.440 1.520 95,956 +0.03(+2.01%)
May 14, 2024 1.620 1.640 1.460 1.490 119,708 -0.14(-8.31%)
May 13, 2024 1.690 1.690 1.550 1.625 241,691 -0.07(-4.41%)
May 10, 2024 1.790 1.790 1.520 1.700 169,335 -0.06(-3.41%)
May 09, 2024 1.740 1.960 1.690 1.760 455,091 -0.09(-4.86%)
May 08, 2024 1.350 2.070 1.320 1.850 2,707,390 +0.50(+37.04%)
May 07, 2024 1.250 1.420 1.210 1.350 274,211 +0.08(+6.30%)
May 06, 2024 1.080 1.280 1.060 1.270 570,810 +0.21(+19.25%)
May 03, 2024 1.010 1.070 0.9801 1.065 174,629 +0.06(+6.50%)
May 02, 2024 1.020 1.030 0.9500 1.000 186,217 +0.01(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.