Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dasan Zhone Solutions Inc (NQ: DZSI )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.320 6.530 5.950 5.990 208,401 -0.40(-6.26%)
May 30, 2023 6.620 6.760 6.320 6.390 126,662 -0.23(-3.47%)
May 26, 2023 6.110 6.728 6.100 6.620 170,846 +0.45(+7.29%)
May 25, 2023 6.360 6.510 6.120 6.170 134,505 -0.21(-3.29%)
May 24, 2023 6.860 6.950 6.360 6.380 159,414 -0.49(-7.13%)
May 23, 2023 6.730 6.970 6.650 6.870 165,067 +0.06(+0.88%)
May 22, 2023 7.060 7.170 6.760 6.810 171,785 -0.25(-3.54%)
May 19, 2023 7.270 7.390 6.940 7.060 206,119 -0.10(-1.40%)
May 18, 2023 7.090 7.220 6.980 7.160 83,637 +0.08(+1.13%)
May 17, 2023 6.700 7.280 6.700 7.080 166,310 +0.44(+6.63%)
May 16, 2023 6.720 6.870 6.520 6.640 86,906 -0.12(-1.78%)
May 15, 2023 6.770 6.790 6.530 6.760 204,178 -0.05(-0.73%)
May 12, 2023 6.940 7.130 6.680 6.810 83,968 -0.10(-1.45%)
May 11, 2023 6.910 7.020 6.850 6.910 104,170 +0.00(+0.00%)
May 10, 2023 7.260 7.340 6.860 6.910 170,300 -0.29(-4.03%)
May 09, 2023 6.680 7.430 6.400 7.200 243,788 +0.56(+8.43%)
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.