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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.120 -0.010 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 3.950 4.130 3.950 3.970 213,273 +0.04(+1.02%)
Jun 29, 2023 3.900 3.970 3.845 3.930 150,242 +0.02(+0.51%)
Jun 28, 2023 3.880 3.970 3.810 3.910 213,537 +0.03(+0.77%)
Jun 27, 2023 3.800 3.910 3.725 3.880 265,250 +0.07(+1.84%)
Jun 26, 2023 3.900 4.010 3.710 3.810 367,252 -0.09(-2.31%)
Jun 23, 2023 4.080 4.210 3.790 3.900 1,621,167 -0.18(-4.41%)
Jun 22, 2023 4.180 4.250 4.040 4.080 169,037 -0.19(-4.45%)
Jun 21, 2023 4.090 4.300 3.960 4.270 304,493 +0.21(+5.17%)
Jun 20, 2023 4.170 4.320 4.005 4.060 318,817 -0.11(-2.64%)
Jun 16, 2023 4.560 4.600 4.160 4.170 1,836,677 -0.39(-8.55%)
Jun 15, 2023 4.060 4.590 3.983 4.560 474,484 +0.49(+12.04%)
Jun 14, 2023 3.820 4.140 3.800 4.070 343,903 +0.23(+5.99%)
Jun 13, 2023 3.700 3.935 3.700 3.840 336,870 +0.16(+4.35%)
Jun 12, 2023 3.480 3.780 3.480 3.680 540,010 +0.19(+5.44%)
Jun 09, 2023 3.520 3.540 3.435 3.490 271,136 -0.05(-1.41%)
Jun 08, 2023 3.680 3.750 3.510 3.540 362,673 -0.11(-3.01%)
Jun 07, 2023 3.590 3.770 3.570 3.650 549,268 +0.10(+2.82%)
Jun 06, 2023 3.400 3.570 3.256 3.550 558,144 +0.07(+2.01%)
Jun 05, 2023 3.420 3.610 3.300 3.480 726,409 +0.02(+0.58%)
Jun 02, 2023 3.880 3.974 3.350 3.460 1,283,369 -0.36(-9.42%)
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.