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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.130 +0.060 (+5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 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%)
Apr 03, 2023 7.960 8.015 7.730 7.760 161,495 -0.13(-1.65%)
Mar 31, 2023 8.040 8.135 7.800 7.890 570,787 -0.09(-1.13%)
Mar 30, 2023 8.050 8.050 7.810 7.980 91,721 -0.02(-0.25%)
Mar 29, 2023 8.120 8.120 7.910 8.000 154,995 -0.07(-0.87%)
Mar 28, 2023 8.040 8.145 7.990 8.070 97,366 +0.00(+0.00%)
Mar 27, 2023 8.150 8.160 7.910 8.070 111,982 -0.03(-0.37%)
Mar 24, 2023 8.060 8.140 7.840 8.100 201,319 -0.01(-0.12%)
Mar 23, 2023 8.080 8.290 7.940 8.110 195,934 +0.09(+1.12%)
Mar 22, 2023 8.200 8.300 8.000 8.020 159,087 -0.19(-2.31%)
Mar 21, 2023 8.230 8.390 8.110 8.210 162,945 +0.06(+0.74%)
Mar 20, 2023 8.160 8.410 8.070 8.150 207,605 +0.05(+0.62%)
Mar 17, 2023 8.630 8.640 8.050 8.100 703,248 -0.60(-6.90%)
Mar 16, 2023 8.750 9.070 8.650 8.700 234,105 -0.20(-2.25%)
Mar 15, 2023 9.020 9.140 8.700 8.900 205,731 -0.25(-2.73%)
Mar 14, 2023 9.800 9.950 8.965 9.150 195,882 -0.46(-4.79%)
Mar 13, 2023 9.790 9.848 9.400 9.610 397,588 -0.31(-3.13%)
Mar 10, 2023 10.05 10.28 9.832 9.920 229,994 -0.18(-1.78%)
Mar 09, 2023 10.40 10.48 10.10 10.10 187,336 -0.30(-2.88%)
Mar 08, 2023 10.36 10.42 10.16 10.40 91,114 +0.02(+0.19%)
Mar 07, 2023 10.19 10.44 10.15 10.38 120,093 +0.19(+1.86%)
Mar 06, 2023 10.50 10.51 10.19 10.19 108,344 -0.29(-2.77%)
Mar 03, 2023 10.50 10.54 10.21 10.48 142,943 -0.02(-0.19%)
Mar 02, 2023 10.38 10.67 10.06 10.50 113,165 +0.01(+0.10%)
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.