Skip to main content

Dasan Zhone Solutions Inc (NQ: DZSI )

1.320 +0.030 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.360 8.960 8.360 8.930 46,848 +0.49(+5.81%)
Jun 29, 2020 8.440 8.590 8.250 8.440 44,651 +0.09(+1.08%)
Jun 26, 2020 8.260 8.795 8.080 8.350 606,900 +0.10(+1.21%)
Jun 25, 2020 8.640 8.975 8.150 8.250 47,615 -0.39(-4.51%)
Jun 24, 2020 8.090 8.780 8.090 8.640 85,537 +0.39(+4.73%)
Jun 23, 2020 9.010 9.010 7.971 8.250 135,841 -0.76(-8.44%)
Jun 22, 2020 8.720 9.115 8.540 9.010 52,287 +0.20(+2.27%)
Jun 19, 2020 8.980 9.060 8.670 8.810 67,000 +0.08(+0.92%)
Jun 18, 2020 8.800 8.990 8.530 8.730 29,799 -0.03(-0.34%)
Jun 17, 2020 8.970 9.190 8.540 8.760 60,850 -0.15(-1.68%)
Jun 16, 2020 8.920 9.100 8.400 8.910 49,938 +0.51(+6.07%)
Jun 15, 2020 8.840 8.840 8.250 8.400 109,883 -0.63(-6.98%)
Jun 12, 2020 9.000 9.350 8.810 9.030 76,000 +0.16(+1.80%)
Jun 11, 2020 9.150 9.420 8.860 8.870 160,031 -0.55(-5.84%)
Jun 10, 2020 9.750 9.770 9.320 9.420 108,826 -0.33(-3.38%)
Jun 09, 2020 9.790 9.810 9.150 9.750 101,604 -0.04(-0.41%)
Jun 08, 2020 9.250 10.30 9.250 9.790 122,400 +0.59(+6.41%)
Jun 05, 2020 8.750 9.200 8.750 9.200 291,600 +0.55(+6.36%)
Jun 04, 2020 8.310 8.690 8.225 8.650 101,693 +0.33(+3.97%)
Jun 03, 2020 8.330 8.600 8.050 8.320 148,934 +0.72(+9.47%)
Jun 02, 2020 7.690 7.690 7.400 7.600 24,675 +0.05(+0.66%)
Jun 01, 2020 7.350 7.750 7.130 7.550 43,624 +0.20(+2.72%)
May 29, 2020 7.600 7.960 7.170 7.350 68,900 -0.25(-3.29%)
May 28, 2020 6.950 8.050 6.750 7.600 210,842 +0.78(+11.44%)
May 27, 2020 6.330 6.900 6.020 6.820 85,492 +0.66(+10.71%)
May 26, 2020 6.040 6.550 5.820 6.160 82,476 +0.35(+6.02%)
May 22, 2020 5.500 5.860 5.490 5.810 33,500 +0.23(+4.12%)
May 21, 2020 5.710 5.970 5.550 5.580 45,228 -0.13(-2.28%)
May 20, 2020 5.760 6.050 5.600 5.710 44,673 +0.00(+0.00%)
May 19, 2020 5.610 6.050 5.560 5.710 35,609 +0.21(+3.82%)
May 18, 2020 5.460 5.600 5.380 5.500 60,854 +0.31(+5.97%)
May 15, 2020 5.150 5.270 5.000 5.190 25,100 +0.14(+2.77%)
May 14, 2020 5.260 5.390 5.020 5.050 55,055 -0.33(-6.13%)
May 13, 2020 5.510 5.510 5.250 5.380 33,561 -0.13(-2.36%)
May 12, 2020 6.350 6.350 5.360 5.510 81,760 -0.71(-11.41%)
May 11, 2020 6.740 6.820 6.200 6.220 42,361 -0.73(-10.50%)
May 08, 2020 7.090 7.180 6.760 6.950 58,500 +0.13(+1.91%)
May 07, 2020 6.370 6.990 6.200 6.820 61,065 +0.62(+10.00%)
May 06, 2020 6.540 6.565 6.150 6.200 20,928 -0.20(-3.13%)
May 05, 2020 6.390 6.700 6.040 6.400 24,509 +0.19(+3.06%)
May 04, 2020 6.140 6.400 6.100 6.210 24,010 +0.00(+0.00%)
May 01, 2020 6.320 6.750 6.070 6.210 25,900 -0.20(-3.12%)
Apr 30, 2020 6.750 6.750 6.210 6.410 26,161 -0.19(-2.88%)
Apr 29, 2020 6.250 6.910 6.100 6.600 111,873 +0.46(+7.49%)
Apr 28, 2020 6.140 6.150 5.750 6.140 34,398 +0.27(+4.60%)
Apr 27, 2020 5.530 6.140 5.110 5.870 69,637 +0.46(+8.50%)
Apr 24, 2020 5.230 5.440 5.020 5.410 32,600 +0.17(+3.24%)
Apr 23, 2020 5.050 5.250 4.920 5.240 38,730 +0.21(+4.17%)
Apr 22, 2020 5.160 5.160 4.890 5.030 16,260 +0.08(+1.62%)
Apr 21, 2020 5.080 5.120 4.750 4.950 33,233 -0.22(-4.26%)
Apr 20, 2020 5.200 5.300 5.110 5.170 35,467 -0.09(-1.71%)
Apr 17, 2020 5.420 5.450 5.100 5.260 34,900 -0.03(-0.57%)
Apr 16, 2020 4.850 5.350 4.650 5.290 80,976 +0.45(+9.30%)
Apr 15, 2020 5.000 5.003 4.710 4.840 47,644 -0.19(-3.78%)
Apr 14, 2020 4.950 5.270 4.780 5.030 58,919 +0.14(+2.86%)
Apr 13, 2020 4.990 5.180 4.590 4.890 60,987 -0.11(-2.20%)
Apr 09, 2020 4.960 5.120 4.600 5.000 41,900 +0.20(+4.17%)
Apr 08, 2020 4.290 4.810 4.290 4.800 62,041 +0.49(+11.37%)
Apr 07, 2020 4.380 4.470 4.120 4.310 76,111 +0.21(+5.12%)
Apr 06, 2020 3.900 4.380 3.900 4.100 57,006 +0.38(+10.22%)
Apr 03, 2020 3.860 3.912 3.600 3.720 57,500 -0.21(-5.34%)
Apr 02, 2020 4.080 4.220 3.840 3.930 38,165 -0.13(-3.20%)
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.