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 (%)
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%)
Jul 03, 2023 3.970 4.045 3.940 4.030 117,476 +0.06(+1.51%)
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 -2.08(-31.33%)
May 08, 2023 6.710 6.851 6.570 6.640 108,463 +0.02(+0.30%)
May 05, 2023 6.690 6.900 6.520 6.620 106,081 +0.02(+0.30%)
May 04, 2023 6.740 6.990 6.570 6.600 98,334 -0.11(-1.64%)
May 03, 2023 6.850 7.180 6.700 6.710 127,225 -0.16(-2.33%)
May 02, 2023 7.120 7.210 6.820 6.870 111,614 -0.25(-3.51%)
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.