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 (%)
Sep 30, 2019	9.390	9.420	9.150	9.160	60,979	-0.27(-2.86%)
Sep 27, 2019	9.590	9.800	9.420	9.430	69,200	-0.14(-1.46%)
Sep 26, 2019	10.09	10.13	9.560	9.570	56,909	-0.45(-4.49%)
Sep 25, 2019	9.950	10.15	9.761	10.02	38,742	+0.15(+1.52%)
Sep 24, 2019	10.40	10.40	9.800	9.870	90,063	-0.48(-4.64%)
Sep 23, 2019	10.33	10.45	10.10	10.35	76,044	+0.18(+1.77%)
Sep 20, 2019	10.30	10.58	10.13	10.17	259,300	-0.17(-1.64%)
Sep 19, 2019	10.46	10.59	10.26	10.34	56,385	-0.09(-0.86%)
Sep 18, 2019	10.89	10.90	10.41	10.43	59,884	-0.41(-3.78%)
Sep 17, 2019	10.84	11.05	10.81	10.84	67,957	-0.01(-0.09%)
Sep 16, 2019	10.66	11.00	10.66	10.85	38,596	+0.10(+0.93%)
Sep 13, 2019	10.99	11.05	10.69	10.75	46,600	-0.21(-1.92%)
Sep 12, 2019	10.94	11.06	10.83	10.96	52,768	+0.15(+1.39%)
Sep 11, 2019	10.64	10.90	10.63	10.81	72,425	+0.33(+3.15%)
Sep 10, 2019	10.33	10.66	10.33	10.48	62,901	+0.22(+2.14%)
Sep 09, 2019	10.62	10.72	10.24	10.26	60,976	-0.22(-2.10%)
Sep 06, 2019	10.73	10.88	10.42	10.48	71,800	-0.25(-2.33%)
Sep 05, 2019	11.08	11.16	10.73	10.73	137,833	-0.09(-0.83%)
Sep 04, 2019	10.52	11.24	10.44	10.82	102,561	+0.41(+3.94%)

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.