Indicators

Dasan Zhone Solutions Inc (NQ: DZSI )

1.850 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.810	5.833	5.710	5.730	5,771	-0.08(-1.38%)
Apr 27, 2017	5.950	5.960	5.810	5.810	1,351	-0.14(-2.35%)
Apr 26, 2017	5.900	5.960	5.900	5.950	2,520	-0.02(-0.34%)
Apr 25, 2017	5.940	5.980	5.940	5.970	12,351	-0.01(-0.17%)
Apr 24, 2017	5.980	5.980	5.895	5.980	21,455	+0.00(+0.00%)
Apr 21, 2017	5.950	5.980	5.890	5.980	20,921	+0.01(+0.17%)
Apr 20, 2017	5.950	6.010	5.880	5.970	26,525	+0.12(+2.05%)
Apr 19, 2017	5.910	5.970	5.800	5.850	16,742	-0.05(-0.85%)
Apr 18, 2017	6.070	6.100	5.900	5.900	24,410	-0.24(-3.91%)
Apr 17, 2017	6.090	6.166	5.980	6.140	16,563	+0.09(+1.49%)
Apr 13, 2017	6.150	6.150	5.890	6.050	24,389	-0.10(-1.63%)
Apr 12, 2017	6.100	6.250	6.019	6.150	17,171	+0.12(+1.99%)
Apr 11, 2017	6.200	6.210	6.030	6.030	6,896	-0.18(-2.90%)
Apr 10, 2017	6.200	6.210	6.010	6.210	8,574	+0.01(+0.16%)
Apr 07, 2017	6.215	6.290	6.160	6.200	13,302	-0.05(-0.80%)
Apr 06, 2017	6.280	6.300	6.210	6.250	5,282	+0.04(+0.64%)
Apr 05, 2017	6.260	6.290	6.180	6.210	21,279	+0.01(+0.16%)
Apr 04, 2017	6.246	6.260	6.200	6.200	6,308	-0.04(-0.64%)

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.