Indicators

Dasan Zhone Solutions Inc (NQ: DZSI )

0.5200 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	12.12	12.87	12.12	12.70	150,899	+0.61(+5.05%)
Jan 30, 2023	12.26	12.51	12.09	12.09	86,763	-0.30(-2.42%)
Jan 27, 2023	12.26	12.55	12.23	12.39	89,959	+0.00(+0.00%)
Jan 26, 2023	12.26	12.56	12.03	12.39	152,801	+0.24(+1.98%)
Jan 25, 2023	11.90	12.15	11.85	12.15	156,564	+0.21(+1.76%)
Jan 24, 2023	12.82	13.06	11.93	11.94	250,451	-0.96(-7.44%)
Jan 23, 2023	12.99	13.11	12.79	12.90	82,993	-0.12(-0.92%)
Jan 20, 2023	12.91	13.04	12.73	13.02	75,063	+0.22(+1.72%)
Jan 19, 2023	12.83	12.97	12.78	12.80	62,306	-0.18(-1.39%)
Jan 18, 2023	12.91	13.19	12.91	12.98	83,850	+0.16(+1.25%)
Jan 17, 2023	13.02	13.17	12.52	12.82	192,033	-0.21(-1.61%)
Jan 13, 2023	13.06	13.41	12.53	13.03	118,610	-0.22(-1.66%)
Jan 12, 2023	12.99	13.27	12.80	13.25	147,117	+0.28(+2.16%)
Jan 11, 2023	13.25	13.41	12.89	12.97	97,285	-0.27(-2.04%)
Jan 10, 2023	13.27	13.45	13.18	13.24	94,869	+0.10(+0.76%)
Jan 09, 2023	13.00	13.20	12.86	13.14	135,546	+0.04(+0.31%)
Jan 06, 2023	12.53	13.23	12.48	13.10	64,454	+0.75(+6.07%)
Jan 05, 2023	12.74	12.89	12.32	12.35	58,084	-0.41(-3.21%)
Jan 04, 2023	12.83	13.07	12.70	12.76	69,866	-0.05(-0.39%)

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.