Skip to main content

Dasan Zhone Solutions Inc (NQ: DZSI )

1.320 +0.030 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.756 9.900 9.670 9.760 6,724 -0.01(-0.10%)
Jun 28, 2018 9.820 9.900 9.710 9.770 10,229 +0.01(+0.10%)
Jun 27, 2018 9.900 10.01 9.750 9.760 10,200 -0.21(-2.11%)
Jun 26, 2018 9.830 10.14 9.710 9.970 14,665 +0.21(+2.15%)
Jun 25, 2018 9.800 10.19 9.705 9.760 22,646 +0.03(+0.31%)
Jun 22, 2018 9.650 9.970 9.260 9.730 576,914 -0.01(-0.10%)
Jun 21, 2018 9.895 10.15 9.150 9.740 23,914 +0.09(+0.93%)
Jun 20, 2018 10.09 10.18 9.650 9.650 14,095 -0.31(-3.11%)
Jun 19, 2018 10.19 10.19 9.900 9.960 12,083 -0.13(-1.29%)
Jun 18, 2018 10.29 10.29 10.05 10.09 18,337 -0.07(-0.69%)
Jun 15, 2018 10.60 10.15 10.16 15,569 -0.44(-4.15%)
Jun 14, 2018 10.21 10.68 10.21 10.60 21,653 +0.17(+1.63%)
Jun 13, 2018 10.46 10.65 10.15 10.43 8,614 +0.22(+2.15%)
Jun 12, 2018 10.33 10.43 10.15 10.21 11,240 +0.08(+0.79%)
Jun 11, 2018 10.35 10.61 10.10 10.13 11,425 -0.10(-0.98%)
Jun 08, 2018 10.57 10.79 10.01 10.23 9,847 -0.56(-5.19%)
Jun 07, 2018 10.59 10.87 10.05 10.79 10,458 +0.22(+2.08%)
Jun 06, 2018 10.76 10.99 10.18 10.57 15,656 -0.14(-1.31%)
Jun 05, 2018 10.34 11.05 10.34 10.71 42,308 +0.21(+2.00%)
Jun 04, 2018 10.52 10.60 10.44 10.50 10,607 +0.00(+0.00%)
Jun 01, 2018 10.15 10.50 10.14 10.50 46,364 +0.25(+2.44%)
May 31, 2018 9.750 10.35 9.750 10.25 32,395 +0.70(+7.33%)
May 30, 2018 10.00 10.00 9.505 9.550 21,779 -0.09(-0.93%)
May 29, 2018 9.500 9.690 9.420 9.640 7,456 +0.06(+0.63%)
May 25, 2018 9.580 9.580 9.580 0 -0.07(-0.73%)
May 24, 2018 9.930 9.630 9.650 6,149 -0.35(-3.50%)
May 23, 2018 9.890 10.10 9.860 10.00 11,826 +0.19(+1.94%)
May 22, 2018 9.700 9.970 9.550 9.810 9,017 +0.13(+1.34%)
May 21, 2018 9.470 9.990 9.470 9.680 30,815 +0.02(+0.21%)
May 18, 2018 9.620 9.780 9.270 9.660 29,857 +0.04(+0.42%)
May 17, 2018 9.855 10.00 9.580 9.620 20,566 -0.15(-1.54%)
May 16, 2018 10.23 10.23 9.770 9.770 26,878 -0.53(-5.15%)
May 15, 2018 10.08 10.88 9.955 10.30 9,301 +0.32(+3.21%)
May 14, 2018 10.26 10.30 9.980 9.980 9,703 -0.27(-2.63%)
May 11, 2018 11.10 11.25 9.530 10.25 51,552 -0.73(-6.65%)
May 10, 2018 10.57 11.00 10.57 10.98 5,313 -0.01(-0.09%)
May 09, 2018 11.00 11.00 10.84 10.99 3,386 -0.01(-0.09%)
May 08, 2018 10.86 11.00 10.86 11.00 8,514 +0.08(+0.73%)
May 07, 2018 11.00 11.00 10.90 10.92 7,747 -0.08(-0.73%)
May 04, 2018 11.00 11.00 10.89 11.00 7,218 -0.12(-1.08%)
May 03, 2018 11.19 11.25 11.08 11.12 9,166 -0.07(-0.63%)
May 02, 2018 11.13 11.20 10.95 11.19 14,791 +0.09(+0.81%)
May 01, 2018 11.14 11.14 10.92 11.10 4,832 +0.07(+0.63%)
Apr 30, 2018 11.06 11.22 11.00 11.03 7,350 +0.08(+0.73%)
Apr 27, 2018 10.88 11.22 10.86 10.95 6,170 -0.14(-1.26%)
Apr 26, 2018 11.06 11.17 10.90 11.09 8,007 +0.00(+0.00%)
Apr 25, 2018 11.03 11.17 10.95 11.09 5,715 -0.04(-0.36%)
Apr 24, 2018 11.17 11.17 11.05 11.13 7,993 -0.03(-0.27%)
Apr 23, 2018 11.07 11.17 11.04 11.16 7,982 +0.35(+3.24%)
Apr 20, 2018 10.96 11.14 10.80 10.81 8,046 -0.24(-2.17%)
Apr 19, 2018 10.87 11.08 10.84 11.05 4,832 +0.02(+0.18%)
Apr 18, 2018 11.14 11.18 10.88 11.03 5,582 -0.06(-0.54%)
Apr 17, 2018 11.18 11.18 10.86 11.09 9,339 -0.06(-0.54%)
Apr 16, 2018 11.00 11.15 11.00 11.15 7,005 -0.03(-0.27%)
Apr 13, 2018 11.15 11.27 10.95 11.18 15,199 +0.03(+0.27%)
Apr 12, 2018 11.07 11.27 11.00 11.15 8,037 -0.02(-0.18%)
Apr 11, 2018 11.26 11.30 10.84 11.17 20,714 -0.03(-0.27%)
Apr 10, 2018 11.01 11.24 10.96 11.20 18,526 +0.43(+3.99%)
Apr 09, 2018 11.25 11.25 10.77 10.77 11,598 -0.43(-3.84%)
Apr 06, 2018 11.17 11.21 10.80 11.20 14,379 +0.00(+0.00%)
Apr 05, 2018 10.61 11.20 10.61 11.20 17,473 +0.49(+4.57%)
Apr 04, 2018 11.00 11.00 10.30 10.71 28,818 -0.45(-4.03%)
Apr 03, 2018 11.18 11.40 10.95 11.16 44,895 -0.14(-1.24%)
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.