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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.260 +0.190 (+17.76%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 6, 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 (%)
Jun 30, 2021 21.50 21.80 20.74 20.75 336,827 -0.99(-4.55%)
Jun 29, 2021 21.92 22.05 21.58 21.74 78,232 -0.06(-0.28%)
Jun 28, 2021 22.39 22.56 21.66 21.80 144,367 -0.66(-2.94%)
Jun 25, 2021 22.75 23.15 22.38 22.46 674,712 -0.16(-0.71%)
Jun 24, 2021 21.63 22.69 21.63 22.62 121,417 +1.09(+5.06%)
Jun 23, 2021 22.38 22.43 21.30 21.53 116,622 -0.85(-3.80%)
Jun 22, 2021 21.70 22.48 21.57 22.38 202,449 +1.10(+5.17%)
Jun 21, 2021 21.72 21.94 21.25 21.28 132,975 -0.25(-1.16%)
Jun 18, 2021 22.60 22.60 20.86 21.53 776,238 -0.96(-4.27%)
Jun 17, 2021 23.03 23.28 21.88 22.49 236,677 -0.60(-2.60%)
Jun 16, 2021 22.13 23.48 22.00 23.09 340,432 +0.88(+3.96%)
Jun 15, 2021 21.86 22.67 21.79 22.21 279,730 +0.40(+1.83%)
Jun 14, 2021 20.93 22.15 20.83 21.81 381,663 +1.05(+5.06%)
Jun 11, 2021 20.07 20.80 19.51 20.76 176,108 +0.79(+3.96%)
Jun 10, 2021 20.15 20.26 19.39 19.97 120,956 +0.00(+0.00%)
Jun 09, 2021 19.50 20.10 18.85 19.97 356,370 +0.47(+2.41%)
Jun 08, 2021 18.42 19.57 18.25 19.50 229,094 +1.15(+6.27%)
Jun 07, 2021 17.84 18.49 17.82 18.35 86,318 +0.38(+2.11%)
Jun 04, 2021 17.96 18.32 17.40 17.97 73,410 +0.02(+0.11%)
Jun 03, 2021 18.02 18.11 17.60 17.95 131,066 -0.23(-1.27%)
Jun 02, 2021 16.65 18.24 16.46 18.18 170,942 +1.68(+10.18%)
Jun 01, 2021 16.70 16.75 16.28 16.50 112,338 -0.05(-0.30%)
May 28, 2021 16.60 16.68 16.39 16.55 132,821 +0.05(+0.30%)
May 27, 2021 16.29 16.70 16.03 16.50 89,634 +0.36(+2.23%)
May 26, 2021 16.23 16.41 16.03 16.14 84,583 -0.06(-0.37%)
May 25, 2021 16.33 16.75 16.08 16.20 93,907 +0.00(+0.00%)
May 24, 2021 16.00 16.35 15.55 16.20 123,986 +0.25(+1.57%)
May 21, 2021 16.42 16.42 15.85 15.95 82,847 -0.27(-1.66%)
May 20, 2021 16.09 16.30 15.77 16.22 102,011 +0.21(+1.31%)
May 19, 2021 15.85 16.05 15.45 16.01 138,418 -0.07(-0.44%)
May 18, 2021 15.93 16.37 15.93 16.08 39,750 +0.04(+0.25%)
May 17, 2021 15.82 16.31 15.71 16.04 60,845 +0.18(+1.13%)
May 14, 2021 15.46 15.97 15.30 15.86 92,578 +0.57(+3.73%)
May 13, 2021 15.45 15.79 15.21 15.29 123,981 -0.04(-0.26%)
May 12, 2021 15.74 16.42 15.25 15.33 90,981 -0.63(-3.95%)
May 11, 2021 15.87 16.30 15.72 15.96 60,548 -0.21(-1.30%)
May 10, 2021 17.10 17.10 16.05 16.17 87,918 -0.94(-5.49%)
May 07, 2021 16.76 17.36 16.49 17.11 96,041 +0.31(+1.85%)
May 06, 2021 16.46 16.84 16.12 16.80 98,719 +0.24(+1.45%)
May 05, 2021 16.39 17.08 16.15 16.56 104,165 +0.34(+2.10%)
May 04, 2021 16.06 16.25 15.70 16.22 131,908 -0.19(-1.16%)
May 03, 2021 16.00 16.41 15.53 16.41 189,653 +1.39(+9.25%)
Apr 30, 2021 14.82 15.11 14.67 15.02 83,200 +0.08(+0.54%)
Apr 29, 2021 14.82 14.94 14.14 14.94 37,272 +0.30(+2.05%)
Apr 28, 2021 14.46 14.72 14.38 14.64 42,509 +0.07(+0.48%)
Apr 27, 2021 14.59 14.91 14.30 14.57 104,262 +0.04(+0.28%)
Apr 26, 2021 14.77 14.77 14.48 14.53 61,668 -0.02(-0.14%)
Apr 23, 2021 13.81 14.72 13.81 14.55 96,400 +0.58(+4.15%)
Apr 22, 2021 14.47 14.76 13.86 13.97 138,145 -0.51(-3.52%)
Apr 21, 2021 14.27 14.82 14.19 14.48 66,409 +0.29(+2.04%)
Apr 20, 2021 14.55 14.71 14.05 14.19 125,502 -0.50(-3.40%)
Apr 19, 2021 15.02 15.12 14.50 14.69 62,524 -0.47(-3.10%)
Apr 16, 2021 15.49 15.68 15.14 15.16 44,200 -0.19(-1.24%)
Apr 15, 2021 15.56 15.81 15.02 15.35 56,930 -0.04(-0.26%)
Apr 14, 2021 15.21 15.87 15.21 15.39 124,658 +0.31(+2.06%)
Apr 13, 2021 15.26 15.32 14.88 15.08 76,442 -0.11(-0.72%)
Apr 12, 2021 15.38 15.44 15.08 15.19 67,352 -0.28(-1.81%)
Apr 09, 2021 15.46 15.62 15.15 15.47 72,600 -0.11(-0.71%)
Apr 08, 2021 15.46 15.75 15.10 15.58 76,528 +0.35(+2.30%)
Apr 07, 2021 15.18 15.44 14.96 15.23 120,589 +0.07(+0.46%)
Apr 06, 2021 15.79 15.90 15.04 15.16 96,879 -0.63(-3.99%)
Apr 05, 2021 16.09 16.24 15.63 15.79 70,761 -0.20(-1.25%)
Apr 01, 2021 15.74 16.09 15.61 15.99 82,700 +0.44(+2.83%)
Mar 31, 2021 15.47 16.27 15.03 15.55 132,007 +0.17(+1.11%)
Mar 30, 2021 15.01 15.64 14.56 15.38 73,175 +0.31(+2.06%)
Mar 29, 2021 15.63 15.80 14.85 15.07 88,718 -0.53(-3.40%)
Mar 26, 2021 15.29 15.60 14.99 15.60 99,400 +0.40(+2.63%)
Mar 25, 2021 15.18 15.27 14.60 15.20 107,543 -0.05(-0.33%)
Mar 24, 2021 15.85 16.24 15.18 15.25 87,504 -0.42(-2.68%)
Mar 23, 2021 16.47 17.09 15.38 15.67 94,462 -0.95(-5.72%)
Mar 22, 2021 16.40 17.11 16.27 16.62 77,336 +0.25(+1.53%)
Mar 19, 2021 17.22 17.86 16.35 16.37 441,600 -0.82(-4.77%)
Mar 18, 2021 18.26 18.26 17.10 17.19 102,771 -1.15(-6.27%)
Mar 17, 2021 18.49 18.49 17.61 18.34 139,535 -0.16(-0.86%)
Mar 16, 2021 17.95 18.94 17.78 18.50 144,842 +0.66(+3.70%)
Mar 15, 2021 16.93 17.88 16.56 17.84 125,065 +0.84(+4.94%)
Mar 12, 2021 16.66 17.20 16.00 17.00 117,100 +0.13(+0.77%)
Mar 11, 2021 16.57 17.00 16.45 16.87 115,510 +0.58(+3.56%)
Mar 10, 2021 16.66 17.04 16.14 16.29 61,805 -0.10(-0.61%)
Mar 09, 2021 15.86 17.02 15.76 16.39 118,185 +0.70(+4.46%)
Mar 08, 2021 15.56 16.35 15.38 15.69 96,559 +0.32(+2.08%)
Mar 05, 2021 16.39 16.97 14.55 15.37 159,700 -0.41(-2.60%)
Mar 04, 2021 17.36 17.42 15.70 15.78 119,565 -1.61(-9.26%)
Mar 03, 2021 17.64 17.91 17.31 17.39 75,052 -0.31(-1.75%)
Mar 02, 2021 17.99 18.19 17.49 17.70 141,545 -0.30(-1.67%)
Mar 01, 2021 17.71 18.11 17.09 18.00 257,197 +1.36(+8.17%)
Feb 26, 2021 16.62 17.19 16.28 16.64 113,200 +0.15(+0.91%)
Feb 25, 2021 17.20 17.34 16.45 16.49 87,689 -0.62(-3.62%)
Feb 24, 2021 17.32 17.66 17.02 17.11 84,512 +0.02(+0.12%)
Feb 23, 2021 17.55 17.77 16.33 17.09 197,965 -0.37(-2.12%)
Feb 22, 2021 17.27 17.59 16.61 17.46 160,389 -0.04(-0.23%)
Feb 19, 2021 17.17 17.83 17.17 17.50 165,800 +0.36(+2.10%)
Feb 18, 2021 17.38 17.81 17.11 17.14 125,505 -0.37(-2.11%)
Feb 17, 2021 17.45 17.65 17.04 17.51 65,844 +0.01(+0.06%)
Feb 16, 2021 16.76 17.82 16.76 17.50 111,844 +0.27(+1.57%)
Feb 12, 2021 17.26 17.30 16.60 17.23 76,300 -0.10(-0.58%)
Feb 11, 2021 17.50 17.89 16.52 17.33 75,813 -0.06(-0.35%)
Feb 10, 2021 18.00 18.00 17.33 17.39 68,515 -0.57(-3.17%)
Feb 09, 2021 17.85 17.99 17.31 17.96 88,416 +0.21(+1.18%)
Feb 08, 2021 18.05 18.18 17.51 17.75 191,463 -0.05(-0.28%)
Feb 05, 2021 17.65 17.97 17.27 17.80 109,200 +0.30(+1.71%)
Feb 04, 2021 17.39 17.82 17.25 17.50 204,586 +0.24(+1.39%)
Feb 03, 2021 17.09 17.30 16.66 17.26 119,091 +0.27(+1.59%)
Feb 02, 2021 16.38 17.06 15.96 16.99 290,167 +0.94(+5.86%)
Feb 01, 2021 15.54 16.30 15.20 16.05 173,866 +0.65(+4.22%)
Jan 29, 2021 14.75 15.60 14.49 15.40 286,700 +0.39(+2.60%)
Jan 28, 2021 14.44 15.04 14.14 15.01 433,889 +0.88(+6.23%)
Jan 27, 2021 14.40 14.48 14.01 14.13 1,585,097 -1.36(-8.78%)
Jan 26, 2021 16.00 16.18 15.26 15.49 90,315 -0.51(-3.19%)
Jan 25, 2021 15.87 16.59 15.29 16.00 53,558 -0.12(-0.74%)
Jan 22, 2021 16.39 16.64 16.00 16.12 70,800 -0.36(-2.18%)
Jan 21, 2021 16.50 16.84 16.20 16.48 77,817 -0.29(-1.73%)
Jan 20, 2021 17.00 17.42 16.53 16.77 65,708 -0.13(-0.77%)
Jan 19, 2021 17.33 17.33 16.51 16.90 47,108 -0.15(-0.88%)
Jan 15, 2021 17.18 17.80 16.88 17.05 49,400 -0.26(-1.50%)
Jan 14, 2021 18.56 18.60 17.24 17.31 139,919 -1.23(-6.63%)
Jan 13, 2021 18.20 18.90 18.20 18.54 60,657 +0.54(+3.00%)
Jan 12, 2021 16.61 18.21 16.61 18.00 103,572 +1.44(+8.70%)
Jan 11, 2021 16.44 16.89 16.22 16.56 78,754 +0.27(+1.66%)
Jan 08, 2021 16.18 16.50 15.76 16.29 37,700 +0.08(+0.49%)
Jan 07, 2021 15.85 16.32 15.81 16.21 32,120 +0.38(+2.40%)
Jan 06, 2021 15.49 16.10 15.49 15.83 55,321 +0.48(+3.13%)
Jan 05, 2021 15.18 15.74 15.10 15.35 86,892 +0.15(+0.99%)
Jan 04, 2021 15.73 15.74 14.90 15.20 93,240 -0.27(-1.75%)
Dec 31, 2020 15.47 15.47 15.47 25,361 -0.02(-0.13%)
Dec 30, 2020 15.45 15.89 15.42 15.49 25,361 +0.22(+1.44%)
Dec 29, 2020 15.85 15.86 15.21 15.27 50,739 -0.48(-3.05%)
Dec 28, 2020 15.90 15.95 15.67 15.75 32,266 -0.01(-0.06%)
Dec 24, 2020 16.06 16.95 15.56 15.76 48,600 -0.37(-2.29%)
Dec 23, 2020 15.41 16.29 15.10 16.13 57,671 +0.69(+4.47%)
Dec 22, 2020 15.40 15.65 15.19 15.44 35,976 +0.06(+0.39%)
Dec 21, 2020 15.00 15.66 14.59 15.38 61,188 +0.35(+2.33%)
Dec 18, 2020 15.66 15.81 14.95 15.03 84,200 -0.47(-3.03%)
Dec 17, 2020 14.75 15.79 14.75 15.50 146,659 +0.76(+5.16%)
Dec 16, 2020 14.45 14.99 14.37 14.74 106,219 +0.65(+4.61%)
Dec 15, 2020 14.23 14.53 14.04 14.09 66,514 +0.04(+0.28%)
Dec 14, 2020 13.56 14.39 13.56 14.05 82,458 +0.50(+3.69%)
Dec 11, 2020 13.95 14.00 13.18 13.55 55,200 -0.55(-3.90%)
Dec 10, 2020 13.99 14.42 13.71 14.10 58,779 -0.01(-0.07%)
Dec 09, 2020 14.62 14.79 14.11 14.11 55,005 -0.69(-4.66%)
Dec 08, 2020 14.88 15.00 14.51 14.80 77,653 +0.02(+0.14%)
Dec 07, 2020 14.73 15.19 14.40 14.78 77,929 +0.11(+0.75%)
Dec 04, 2020 13.25 14.75 13.25 14.67 108,800 +1.40(+10.55%)
Dec 03, 2020 13.05 13.35 12.88 13.27 72,125 +0.23(+1.76%)
Dec 02, 2020 12.95 13.19 12.85 13.04 54,745 +0.11(+0.85%)
Dec 01, 2020 13.04 13.04 12.69 12.93 26,169 +0.06(+0.47%)
Nov 30, 2020 12.89 13.07 12.69 12.87 24,389 -0.07(-0.54%)
Nov 27, 2020 13.04 13.06 12.82 12.94 15,500 -0.06(-0.46%)
Nov 25, 2020 12.95 13.16 12.86 13.00 49,800 -0.02(-0.15%)
Nov 24, 2020 13.06 13.13 12.96 13.02 41,285 +0.04(+0.31%)
Nov 23, 2020 13.13 13.13 12.88 12.98 36,499 -0.03(-0.23%)
Nov 20, 2020 12.75 13.03 12.75 13.01 29,200 +0.09(+0.70%)
Nov 19, 2020 12.85 13.00 12.62 12.92 28,142 +0.08(+0.62%)
Nov 18, 2020 12.98 13.08 12.80 12.84 33,149 -0.14(-1.08%)
Nov 17, 2020 12.81 13.11 12.80 12.98 34,436 -0.03(-0.23%)
Nov 16, 2020 12.83 13.34 12.70 13.01 60,978 +0.05(+0.39%)
Nov 13, 2020 14.00 14.27 12.90 12.96 107,700 -0.88(-6.36%)
Nov 12, 2020 13.67 14.44 13.57 13.84 132,052 +0.10(+0.73%)
Nov 11, 2020 13.30 13.85 13.06 13.74 82,662 +0.62(+4.73%)
Nov 10, 2020 12.48 13.14 12.30 13.12 86,584 +0.72(+5.81%)
Nov 09, 2020 12.65 12.88 12.32 12.40 93,265 -0.05(-0.40%)
Nov 06, 2020 12.31 12.55 12.01 12.45 82,100 +0.29(+2.38%)
Nov 05, 2020 11.72 12.55 11.72 12.16 92,976 +0.36(+3.05%)
Nov 04, 2020 11.70 12.05 11.64 11.80 32,185 +0.01(+0.08%)
Nov 03, 2020 11.88 11.99 11.63 11.79 65,956 +0.19(+1.64%)
Nov 02, 2020 11.84 11.89 11.46 11.60 36,436 +0.21(+1.84%)
Oct 30, 2020 11.00 12.89 10.16 11.39 384,400 +1.66(+17.06%)
Oct 29, 2020 9.550 9.880 9.300 9.730 38,284 +0.06(+0.62%)
Oct 28, 2020 9.820 9.900 9.480 9.670 28,441 -0.38(-3.78%)
Oct 27, 2020 10.03 10.11 9.880 10.05 6,496 -0.06(-0.59%)
Oct 26, 2020 10.41 10.41 9.850 10.11 11,970 -0.34(-3.25%)
Oct 23, 2020 10.45 10.55 10.35 10.45 15,600 +0.07(+0.67%)
Oct 22, 2020 10.12 10.50 10.05 10.38 20,873 +0.08(+0.78%)
Oct 21, 2020 9.600 10.34 9.520 10.30 31,067 +0.83(+8.76%)
Oct 20, 2020 9.780 10.15 9.400 9.470 30,638 -0.36(-3.66%)
Oct 19, 2020 9.930 10.18 9.680 9.830 16,880 -0.17(-1.70%)
Oct 16, 2020 9.720 10.06 9.450 10.00 24,300 +0.19(+1.94%)
Oct 15, 2020 9.450 9.970 9.270 9.810 19,060 +0.11(+1.13%)
Oct 14, 2020 9.990 10.11 9.700 9.700 20,335 -0.32(-3.19%)
Oct 13, 2020 10.25 10.55 9.950 10.02 9,142 -0.37(-3.56%)
Oct 12, 2020 10.48 10.75 10.23 10.39 13,605 -0.31(-2.90%)
Oct 09, 2020 10.29 10.75 10.29 10.70 23,100 +0.12(+1.13%)
Oct 08, 2020 10.63 10.70 10.29 10.58 21,958 +0.01(+0.09%)
Oct 07, 2020 10.47 10.70 10.25 10.57 43,976 +0.10(+0.96%)
Oct 06, 2020 9.700 10.49 9.700 10.47 40,516 +0.61(+6.19%)
Oct 05, 2020 9.440 9.900 9.320 9.860 30,051 +0.45(+4.78%)
Oct 02, 2020 9.550 9.770 9.290 9.410 15,900 -0.15(-1.57%)
Oct 01, 2020 9.520 9.840 9.320 9.560 15,131 +0.19(+2.03%)
Sep 30, 2020 9.800 9.855 9.270 9.370 26,383 -0.36(-3.70%)
Sep 29, 2020 9.390 9.777 9.390 9.730 16,754 +0.21(+2.21%)
Sep 28, 2020 9.510 9.705 9.290 9.520 27,422 +0.22(+2.37%)
Sep 25, 2020 9.200 9.470 9.000 9.300 32,000 +0.41(+4.61%)
Sep 24, 2020 8.970 9.390 8.730 8.890 57,318 -0.07(-0.78%)
Sep 23, 2020 9.670 9.900 8.870 8.960 30,965 -0.77(-7.91%)
Sep 22, 2020 9.900 9.900 9.329 9.730 30,855 -0.16(-1.62%)
Sep 21, 2020 10.15 10.70 9.700 9.890 72,789 -0.45(-4.35%)
Sep 18, 2020 10.25 10.98 10.25 10.34 152,800 +0.25(+2.48%)
Sep 17, 2020 10.18 10.43 9.980 10.09 21,541 -0.09(-0.88%)
Sep 16, 2020 10.38 10.44 10.15 10.18 31,560 -0.02(-0.20%)
Sep 15, 2020 9.870 10.46 9.870 10.20 38,536 +0.47(+4.83%)
Sep 14, 2020 9.620 9.860 9.580 9.730 34,580 +0.23(+2.42%)
Sep 11, 2020 9.860 9.860 9.500 9.500 21,900 -0.32(-3.26%)
Sep 10, 2020 10.12 10.35 9.730 9.820 46,756 -0.29(-2.87%)
Sep 09, 2020 10.63 10.74 9.990 10.11 62,144 -0.43(-4.08%)
Sep 08, 2020 10.92 10.95 10.45 10.54 53,167 -0.44(-4.01%)
Sep 04, 2020 11.00 11.46 10.77 10.98 115,100 +0.07(+0.64%)
Sep 03, 2020 11.02 11.45 10.55 10.91 87,084 -0.11(-1.00%)
Sep 02, 2020 10.38 11.20 10.22 11.02 121,252 +0.74(+7.20%)
Sep 01, 2020 10.49 10.49 10.05 10.28 62,654 -0.14(-1.34%)
Aug 31, 2020 10.43 10.51 10.30 10.42 49,765 -0.07(-0.67%)
Aug 28, 2020 10.46 10.50 10.38 10.49 19,200 +0.11(+1.06%)
Aug 27, 2020 10.64 10.65 10.34 10.38 23,726 -0.16(-1.52%)
Aug 26, 2020 10.80 10.80 10.41 10.54 42,543 -0.22(-2.04%)
Aug 25, 2020 10.85 10.85 10.60 10.76 32,619 +0.05(+0.47%)
Aug 24, 2020 10.63 11.00 10.38 10.71 38,283 +0.18(+1.71%)
Aug 21, 2020 10.63 10.63 10.43 10.53 58,900 +0.00(+0.00%)
Aug 20, 2020 11.00 11.19 10.48 10.53 93,608 -0.61(-5.48%)
Aug 19, 2020 11.49 11.49 11.05 11.14 43,799 -0.29(-2.54%)
Aug 18, 2020 11.61 11.65 11.20 11.43 71,384 -0.24(-2.06%)
Aug 17, 2020 11.60 11.78 11.25 11.67 70,720 +0.15(+1.30%)
Aug 14, 2020 11.37 11.75 11.23 11.52 39,700 +0.02(+0.17%)
Aug 13, 2020 11.54 11.79 11.05 11.50 48,504 -0.07(-0.61%)
Aug 12, 2020 10.98 11.74 10.75 11.57 113,627 +0.77(+7.13%)
Aug 11, 2020 10.62 11.08 10.47 10.80 60,014 +0.35(+3.35%)
Aug 10, 2020 10.65 10.72 10.34 10.45 56,318 -0.30(-2.79%)
Aug 07, 2020 10.25 10.89 10.24 10.75 94,200 +0.35(+3.37%)
Aug 06, 2020 10.40 10.50 9.900 10.40 89,358 +0.55(+5.58%)
Aug 05, 2020 10.47 10.47 9.820 9.850 57,401 -0.16(-1.60%)
Aug 04, 2020 9.990 10.08 9.850 10.01 68,240 -0.04(-0.40%)
Aug 03, 2020 10.24 10.62 9.970 10.05 73,923 -0.06(-0.59%)
Jul 31, 2020 10.08 10.29 9.900 10.11 53,800 -0.02(-0.20%)
Jul 30, 2020 9.990 10.29 9.800 10.13 28,265 +0.14(+1.40%)
Jul 29, 2020 10.05 10.16 9.760 9.990 36,101 +0.00(+0.00%)
Jul 28, 2020 10.06 10.20 9.950 9.990 20,763 -0.22(-2.15%)
Jul 27, 2020 9.800 10.23 9.570 10.21 58,035 +0.41(+4.18%)
Jul 24, 2020 9.680 9.852 9.440 9.800 28,100 +0.08(+0.82%)
Jul 23, 2020 9.890 10.26 9.610 9.720 71,622 -0.28(-2.80%)
Jul 22, 2020 9.590 10.00 9.538 10.00 54,258 +0.41(+4.28%)
Jul 21, 2020 9.700 9.860 9.440 9.590 23,661 -0.33(-3.33%)
Jul 20, 2020 9.380 10.00 9.200 9.920 71,121 +0.58(+6.21%)
Jul 17, 2020 9.130 9.350 8.950 9.340 80,800 +0.17(+1.85%)
Jul 16, 2020 9.710 9.710 8.800 9.170 39,036 -0.56(-5.76%)
Jul 15, 2020 9.010 9.900 8.790 9.730 87,752 +0.95(+10.82%)
Jul 14, 2020 8.790 9.000 8.750 8.780 12,806 -0.04(-0.45%)
Jul 13, 2020 8.800 9.040 8.740 8.820 42,049 +0.08(+0.92%)
Jul 10, 2020 8.460 8.750 8.420 8.740 27,700 +0.25(+2.94%)
Jul 09, 2020 8.910 8.910 8.390 8.490 45,328 -0.35(-3.96%)
Jul 08, 2020 8.820 9.061 8.530 8.840 41,687 -0.08(-0.90%)
Jul 07, 2020 9.130 9.500 8.890 8.920 31,400 -0.31(-3.36%)
Jul 06, 2020 9.440 9.500 9.180 9.230 35,467 +0.01(+0.11%)
Jul 02, 2020 9.200 9.380 9.000 9.220 52,000 +0.13(+1.43%)
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.