Skip to main content

Dasan Zhone Solutions Inc (NQ: DZSI )

1.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 6.080 6.080 5.908 6.000 26,764 -0.05(-0.83%)
Jun 29, 2017 6.105 6.120 5.750 6.050 17,872 -0.19(-3.04%)
Jun 28, 2017 6.040 6.240 5.950 6.240 8,821 +0.14(+2.30%)
Jun 27, 2017 6.000 6.100 6.000 6.100 687 +0.00(+0.00%)
Jun 26, 2017 6.090 6.125 5.910 6.100 8,735 -0.01(-0.16%)
Jun 23, 2017 6.040 6.110 5.640 6.110 8,253 +0.01(+0.16%)
Jun 22, 2017 6.090 6.100 5.510 6.100 14,082 +0.04(+0.66%)
Jun 21, 2017 5.809 6.100 5.700 6.060 9,402 +0.06(+0.98%)
Jun 20, 2017 5.900 6.070 5.850 6.001 51,822 +0.10(+1.71%)
Jun 19, 2017 5.930 6.060 5.890 5.900 12,373 -0.03(-0.51%)
Jun 16, 2017 5.970 5.990 5.930 5.930 3,524 -0.10(-1.66%)
Jun 15, 2017 6.050 6.090 6.010 6.030 1,563 -0.02(-0.33%)
Jun 14, 2017 6.050 6.050 6.050 6.050 8,709 -0.04(-0.66%)
Jun 13, 2017 6.000 6.090 6.000 6.090 2,668 +0.08(+1.33%)
Jun 12, 2017 6.100 6.140 6.000 6.010 3,928 -0.08(-1.31%)
Jun 09, 2017 6.069 6.350 6.069 6.090 25,151 +0.06(+1.00%)
Jun 08, 2017 6.100 6.100 6.018 6.030 3,748 -0.03(-0.50%)
Jun 07, 2017 6.047 6.100 6.000 6.060 4,228 +0.01(+0.17%)
Jun 06, 2017 6.050 6.050 6.010 6.050 2,867 +0.02(+0.25%)
Jun 05, 2017 6.070 6.070 6.031 6.035 2,537 -0.03(-0.42%)
Jun 02, 2017 5.950 6.060 5.950 6.060 2,120 +0.11(+1.85%)
Jun 01, 2017 5.990 5.990 5.950 5.950 3,688 -0.01(-0.17%)
May 31, 2017 6.000 6.000 5.950 5.960 3,397 +0.01(+0.17%)
May 30, 2017 5.967 5.970 5.950 5.950 3,991 +0.02(+0.34%)
May 26, 2017 5.900 5.947 5.900 5.930 4,651 +0.03(+0.51%)
May 25, 2017 5.900 5.940 5.900 5.900 4,165 -0.03(-0.51%)
May 24, 2017 5.933 5.933 5.930 5.930 444 -0.01(-0.17%)
May 23, 2017 5.910 5.950 5.900 5.940 2,786 +0.04(+0.68%)
May 22, 2017 5.920 5.925 5.900 5.900 18,302 -0.05(-0.84%)
May 19, 2017 5.945 5.980 5.910 5.950 3,431 -0.01(-0.17%)
May 18, 2017 5.890 5.960 5.860 5.960 9,747 +0.10(+1.71%)
May 17, 2017 5.980 6.000 5.500 5.860 10,916 -0.03(-0.59%)
May 16, 2017 5.690 5.900 5.560 5.895 6,227 +0.21(+3.79%)
May 15, 2017 5.580 5.680 5.460 5.680 16,648 +0.18(+3.27%)
May 12, 2017 5.496 5.500 5.496 5.500 1,981 +0.04(+0.73%)
May 11, 2017 5.500 5.500 5.321 5.460 2,678 -0.09(-1.62%)
May 10, 2017 5.480 5.640 5.410 5.550 7,868 -0.02(-0.36%)
May 09, 2017 5.550 5.660 5.358 5.570 5,847 -0.01(-0.18%)
May 08, 2017 5.590 5.590 5.500 5.580 11,652 -0.00(-0.07%)
May 05, 2017 5.372 5.690 5.372 5.584 5,356 +0.01(+0.25%)
May 04, 2017 5.590 5.590 5.250 5.570 5,232 -0.04(-0.71%)
May 03, 2017 5.657 5.720 5.567 5.610 7,247 -0.11(-1.92%)
May 02, 2017 5.650 5.750 5.650 5.720 2,332 +0.06(+0.98%)
May 01, 2017 5.643 5.700 5.580 5.665 46,311 -0.07(-1.14%)
Apr 28, 2017 5.810 5.833 5.710 5.730 5,771 -0.08(-1.38%)
Apr 27, 2017 5.950 5.960 5.810 5.810 1,351 -0.14(-2.35%)
Apr 26, 2017 5.900 5.960 5.900 5.950 2,520 -0.02(-0.34%)
Apr 25, 2017 5.940 5.980 5.940 5.970 12,351 -0.01(-0.17%)
Apr 24, 2017 5.980 5.980 5.895 5.980 21,455 +0.00(+0.00%)
Apr 21, 2017 5.950 5.980 5.890 5.980 20,921 +0.01(+0.17%)
Apr 20, 2017 5.950 6.010 5.880 5.970 26,525 +0.12(+2.05%)
Apr 19, 2017 5.910 5.970 5.800 5.850 16,742 -0.05(-0.85%)
Apr 18, 2017 6.070 6.100 5.900 5.900 24,410 -0.24(-3.91%)
Apr 17, 2017 6.090 6.166 5.980 6.140 16,563 +0.09(+1.49%)
Apr 13, 2017 6.150 6.150 5.890 6.050 24,389 -0.10(-1.63%)
Apr 12, 2017 6.100 6.250 6.019 6.150 17,171 +0.12(+1.99%)
Apr 11, 2017 6.200 6.210 6.030 6.030 6,896 -0.18(-2.90%)
Apr 10, 2017 6.200 6.210 6.010 6.210 8,574 +0.01(+0.16%)
Apr 07, 2017 6.215 6.290 6.160 6.200 13,302 -0.05(-0.80%)
Apr 06, 2017 6.280 6.300 6.210 6.250 5,282 +0.04(+0.64%)
Apr 05, 2017 6.260 6.290 6.180 6.210 21,279 +0.01(+0.16%)
Apr 04, 2017 6.246 6.260 6.200 6.200 6,308 -0.04(-0.64%)
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.