Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dasan Zhone Solutions Inc (NQ: DZSI )

1.850 +0.500 (+37.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.277 8.390 8.200 8.320 20,435 -0.17(-2.00%)
Nov 29, 2017 8.384 8.490 8.361 8.490 4,603 +0.04(+0.53%)
Nov 28, 2017 8.470 8.490 8.445 8.445 2,400 -0.04(-0.53%)
Nov 27, 2017 8.450 8.500 8.330 8.490 8,304 -0.01(-0.12%)
Nov 24, 2017 8.540 8.540 8.462 8.500 2,571 -0.10(-1.16%)
Nov 22, 2017 8.480 8.600 8.382 8.600 6,285 +0.01(+0.12%)
Nov 21, 2017 8.600 8.600 8.570 8.590 10,904 -0.11(-1.26%)
Nov 20, 2017 8.510 8.700 8.510 8.699 11,153 +0.14(+1.63%)
Nov 17, 2017 8.660 8.660 8.458 8.560 8,945 -0.15(-1.72%)
Nov 16, 2017 8.490 8.762 8.490 8.710 17,753 +0.18(+2.14%)
Nov 15, 2017 8.480 8.527 8.361 8.527 7,477 +0.09(+1.04%)
Nov 14, 2017 8.380 8.500 8.380 8.440 6,310 -0.06(-0.71%)
Nov 13, 2017 8.300 8.699 8.299 8.500 48,209 +0.26(+3.16%)
Nov 10, 2017 8.000 8.299 8.000 8.240 10,062 +0.20(+2.49%)
Nov 09, 2017 8.010 8.180 7.940 8.040 10,651 -0.10(-1.23%)
Nov 08, 2017 8.180 8.440 8.030 8.140 18,409 -0.12(-1.45%)
Nov 07, 2017 8.420 8.500 7.521 8.260 24,889 -0.15(-1.78%)
Nov 06, 2017 7.750 8.570 7.720 8.410 46,774 +0.76(+9.93%)
Nov 03, 2017 6.970 7.740 6.735 7.650 47,913 +0.70(+10.07%)
Nov 02, 2017 6.660 7.000 6.660 6.950 40,882 +0.50(+7.75%)
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.