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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.090 -0.070 (-6.03%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 18, 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, 2023 3.950 4.130 3.950 3.970 213,273 +0.04(+1.02%)
Jun 29, 2023 3.900 3.970 3.845 3.930 150,242 +0.02(+0.51%)
Jun 28, 2023 3.880 3.970 3.810 3.910 213,537 +0.03(+0.77%)
Jun 27, 2023 3.800 3.910 3.725 3.880 265,250 +0.07(+1.84%)
Jun 26, 2023 3.900 4.010 3.710 3.810 367,252 -0.09(-2.31%)
Jun 23, 2023 4.080 4.210 3.790 3.900 1,621,167 -0.18(-4.41%)
Jun 22, 2023 4.180 4.250 4.040 4.080 169,037 -0.19(-4.45%)
Jun 21, 2023 4.090 4.300 3.960 4.270 304,493 +0.21(+5.17%)
Jun 20, 2023 4.170 4.320 4.005 4.060 318,817 -0.11(-2.64%)
Jun 16, 2023 4.560 4.600 4.160 4.170 1,836,677 -0.39(-8.55%)
Jun 15, 2023 4.060 4.590 3.983 4.560 474,484 -2.08(-31.33%)
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%)
May 01, 2023 6.810 7.180 6.705 7.120 138,822 +0.32(+4.71%)
Apr 28, 2023 6.510 6.970 6.510 6.800 123,168 +0.31(+4.78%)
Apr 27, 2023 6.390 6.490 6.265 6.490 102,343 +0.09(+1.41%)
Apr 26, 2023 6.340 6.490 6.260 6.400 118,727 +0.03(+0.47%)
Apr 25, 2023 6.580 6.800 6.330 6.370 126,680 -0.29(-4.35%)
Apr 24, 2023 6.530 6.770 6.450 6.660 102,592 +0.14(+2.15%)
Apr 21, 2023 6.470 6.560 6.351 6.520 94,729 +0.04(+0.62%)
Apr 20, 2023 6.590 6.700 6.370 6.480 166,150 -0.16(-2.41%)
Apr 19, 2023 6.800 6.900 6.560 6.640 134,441 -0.21(-3.07%)
Apr 18, 2023 7.210 7.280 6.830 6.850 236,871 -0.32(-4.46%)
Apr 17, 2023 7.250 7.330 7.100 7.170 87,867 -0.08(-1.10%)
Apr 14, 2023 7.310 7.440 7.040 7.250 116,194 -0.12(-1.63%)
Apr 13, 2023 7.190 7.500 7.080 7.370 117,869 +0.16(+2.22%)
Apr 12, 2023 7.640 7.640 7.095 7.210 170,416 -0.34(-4.50%)
Apr 11, 2023 7.900 8.100 7.540 7.550 177,191 -0.36(-4.55%)
Apr 10, 2023 7.670 7.990 7.600 7.910 143,944 +0.22(+2.86%)
Apr 06, 2023 7.510 7.936 7.510 7.690 210,353 +0.23(+3.08%)
Apr 05, 2023 7.630 7.630 7.250 7.460 651,234 -0.17(-2.23%)
Apr 04, 2023 7.800 8.010 7.620 7.630 159,437 -0.13(-1.68%)
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.