Indicators

Dasan Zhone Solutions Inc (NQ: DZSI )

1.520 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.97	14.10	13.80	13.91	17,100	-0.01(-0.07%)
Dec 28, 2018	14.34	14.34	13.56	13.92	20,700	-0.42(-2.93%)
Dec 27, 2018	13.97	14.34	13.37	14.34	32,406	+0.38(+2.72%)
Dec 26, 2018	12.97	14.39	12.90	13.96	27,328	+1.08(+8.39%)
Dec 24, 2018	13.20	13.20	12.60	12.88	10,200	-0.47(-3.52%)
Dec 21, 2018	14.79	14.79	13.35	13.35	47,600	-1.45(-9.80%)
Dec 20, 2018	14.86	14.90	14.52	14.80	54,129	+0.02(+0.14%)
Dec 19, 2018	14.78	15.40	14.26	14.78	89,924	+0.59(+4.16%)
Dec 18, 2018	12.82	14.44	12.80	14.19	48,372	+0.98(+7.42%)
Dec 17, 2018	12.33	13.43	12.33	13.21	33,385	+0.82(+6.62%)
Dec 14, 2018	12.41	12.87	12.03	12.39	10,500	-0.02(-0.16%)
Dec 13, 2018	12.45	12.88	12.26	12.41	36,403	-0.04(-0.32%)
Dec 12, 2018	12.33	12.58	12.00	12.45	24,133	+0.12(+0.97%)
Dec 11, 2018	12.94	12.94	12.30	12.33	13,005	-0.53(-4.12%)
Dec 10, 2018	12.77	13.01	12.60	12.86	4,041	-0.02(-0.16%)
Dec 07, 2018	12.83	12.89	12.54	12.88	15,200	-0.06(-0.46%)
Dec 06, 2018	12.51	13.06	12.46	12.94	21,334	+0.48(+3.85%)
Dec 04, 2018	12.98	13.05	12.33	12.46	21,300	-0.57(-4.37%)

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.