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 (%)
Jul 31, 2023	3.590	3.780	3.590	3.770	177,958	+0.18(+5.01%)
Jul 28, 2023	3.640	3.692	3.590	3.590	112,515	-0.05(-1.37%)
Jul 27, 2023	3.730	3.770	3.600	3.640	100,482	-0.09(-2.41%)
Jul 26, 2023	3.690	3.760	3.650	3.730	107,909	+0.04(+1.08%)
Jul 25, 2023	3.640	3.700	3.590	3.690	86,497	+0.05(+1.37%)
Jul 24, 2023	3.620	3.670	3.600	3.640	60,827	+0.04(+0.97%)
Jul 21, 2023	3.560	3.620	3.480	3.605	143,641	+0.08(+2.12%)
Jul 20, 2023	3.640	3.655	3.500	3.530	166,626	-0.12(-3.29%)
Jul 19, 2023	3.780	3.820	3.611	3.650	170,511	-0.08(-2.14%)
Jul 18, 2023	3.930	4.010	3.720	3.730	209,306	-0.22(-5.57%)
Jul 17, 2023	3.950	4.140	3.930	3.950	510,713	+0.00(+0.00%)
Jul 14, 2023	3.930	3.960	3.750	3.950	297,712	+0.02(+0.51%)
Jul 13, 2023	3.970	4.060	3.880	3.930	161,667	-0.03(-0.76%)
Jul 12, 2023	3.910	3.980	3.780	3.960	211,862	+0.05(+1.28%)
Jul 11, 2023	3.890	3.950	3.850	3.910	243,568	-0.03(-0.76%)
Jul 10, 2023	3.920	3.970	3.870	3.940	201,078	+0.04(+1.03%)
Jul 07, 2023	3.980	4.100	3.880	3.900	184,279	-0.11(-2.74%)
Jul 06, 2023	3.980	4.040	3.890	4.010	189,034	-0.01(-0.25%)
Jul 05, 2023	4.000	4.040	3.910	4.020	191,506	-0.01(-0.25%)

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.