Indicators

Dasan Zhone Solutions Inc (NQ: DZSI )

1.480 +0.030 (+2.06%)

Streaming Delayed Price Updated: 12:35 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	14.34	14.73	14.01	14.19	28,500	-0.04(-0.28%)
Sep 27, 2018	13.88	14.40	13.88	14.23	40,091	+0.35(+2.52%)
Sep 26, 2018	13.49	14.11	13.18	13.88	74,139	+0.44(+3.27%)
Sep 25, 2018	12.95	13.67	12.90	13.44	91,209	+0.51(+3.94%)
Sep 24, 2018	12.04	13.25	11.91	12.93	139,477	+1.02(+8.56%)
Sep 21, 2018	11.57	11.95	11.57	11.91	76,400	+0.36(+3.12%)
Sep 20, 2018	11.40	11.68	10.90	11.55	29,325	+0.25(+2.21%)
Sep 19, 2018	11.45	11.45	11.12	11.30	16,065	-0.11(-0.96%)
Sep 18, 2018	10.76	11.50	10.76	11.41	28,861	+0.65(+6.04%)
Sep 17, 2018	10.76	10.95	10.66	10.76	23,798	+0.07(+0.65%)
Sep 14, 2018	10.24	11.25	10.24	10.69	120,000	+0.52(+5.11%)
Sep 13, 2018	10.17	10.20	10.05	10.17	8,617	+0.07(+0.69%)
Sep 12, 2018	10.25	10.25	9.850	10.10	14,239	-0.09(-0.88%)
Sep 11, 2018	10.15	10.27	10.15	10.19	4,813	+0.00(+0.00%)
Sep 10, 2018	10.34	10.34	9.900	10.19	11,936	-0.07(-0.68%)
Sep 07, 2018	10.46	10.49	10.16	10.26	10,600	-0.07(-0.68%)
Sep 06, 2018	10.30	10.56	10.30	10.33	15,308	-0.09(-0.86%)
Sep 05, 2018	10.59	10.75	10.39	10.42	28,627	-0.25(-2.34%)

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.