Indicators

Dasan Zhone Solutions Inc (NQ: DZSI )

1.515 -0.005 (-0.33%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.95	13.15	12.70	12.99	308,600	+0.09(+0.70%)
Jun 27, 2019	12.44	13.18	12.32	12.90	259,010	+0.49(+3.95%)
Jun 26, 2019	12.62	12.68	12.40	12.41	17,592	-0.19(-1.51%)
Jun 25, 2019	12.67	12.83	12.59	12.60	17,621	-0.12(-0.94%)
Jun 24, 2019	12.65	12.87	12.12	12.72	79,834	+0.02(+0.16%)
Jun 21, 2019	12.64	12.86	12.28	12.70	61,900	-0.02(-0.16%)
Jun 20, 2019	12.86	12.90	12.68	12.72	30,304	-0.08(-0.63%)
Jun 19, 2019	12.94	13.06	12.68	12.80	38,049	-0.05(-0.39%)
Jun 18, 2019	12.77	13.03	12.63	12.85	26,538	-0.10(-0.77%)
Jun 17, 2019	12.96	13.06	12.74	12.95	50,123	-0.02(-0.15%)
Jun 14, 2019	13.02	13.17	12.87	12.97	22,100	-0.13(-0.99%)
Jun 13, 2019	13.00	13.34	12.57	13.10	52,879	+0.31(+2.42%)
Jun 12, 2019	13.05	13.15	12.79	12.79	61,398	-0.35(-2.66%)
Jun 11, 2019	13.29	13.44	12.88	13.14	62,449	-0.09(-0.68%)
Jun 10, 2019	13.52	13.64	13.21	13.23	53,629	-0.26(-1.93%)
Jun 07, 2019	13.06	13.49	13.06	13.49	29,900	+0.34(+2.59%)
Jun 06, 2019	13.64	13.75	13.00	13.15	67,311	-0.60(-4.36%)
Jun 05, 2019	13.89	13.89	13.49	13.75	45,532	-0.02(-0.15%)
Jun 04, 2019	13.20	14.00	13.07	13.77	174,855	+0.57(+4.32%)

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.