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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.170 +0.050 (+4.46%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 26, 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 (%)
Aug 31, 2023 2.590 2.640 2.280 2.320 870,704 -0.26(-10.08%)
Aug 30, 2023 2.660 2.750 2.555 2.580 139,731 -0.08(-3.01%)
Aug 29, 2023 2.410 2.670 2.400 2.660 110,672 +0.23(+9.47%)
Aug 28, 2023 2.450 2.550 2.390 2.430 156,523 -0.03(-1.22%)
Aug 25, 2023 2.200 2.470 2.150 2.460 358,768 +0.27(+12.33%)
Aug 24, 2023 2.210 2.230 2.170 2.190 159,196 -0.02(-0.90%)
Aug 23, 2023 2.170 2.240 2.110 2.210 278,450 +0.07(+3.27%)
Aug 22, 2023 2.190 2.270 2.110 2.140 317,588 -0.04(-1.83%)
Aug 21, 2023 2.250 2.290 2.120 2.180 225,987 -0.07(-3.11%)
Aug 18, 2023 2.250 2.350 2.240 2.250 241,939 -0.03(-1.32%)
Aug 17, 2023 2.350 2.450 2.260 2.280 248,431 -0.09(-3.80%)
Aug 16, 2023 2.400 2.480 2.330 2.370 293,143 -0.04(-1.66%)
Aug 15, 2023 2.460 2.460 2.310 2.410 184,017 -0.04(-1.63%)
Aug 14, 2023 2.480 2.510 2.420 2.450 101,385 -0.05(-2.00%)
Aug 11, 2023 2.510 2.540 2.400 2.500 136,728 +0.03(+1.21%)
Aug 10, 2023 2.520 2.650 2.460 2.470 173,506 -0.07(-2.76%)
Aug 09, 2023 3.070 3.070 2.490 2.540 531,285 -0.52(-16.99%)
Aug 08, 2023 3.000 3.110 2.940 3.060 298,703 +0.02(+0.49%)
Aug 07, 2023 3.260 3.270 2.990 3.045 347,006 -0.17(-5.14%)
Aug 04, 2023 3.300 3.345 3.200 3.210 287,399 -0.08(-2.43%)
Aug 03, 2023 3.600 3.640 3.240 3.290 328,296 -0.31(-8.61%)
Aug 02, 2023 3.700 3.700 3.600 3.600 120,108 -0.15(-4.00%)
Aug 01, 2023 3.770 3.775 3.690 3.750 126,801 -0.02(-0.53%)
Jul 31, 2023 3.590 3.780 3.590 3.770 177,958 +0.18(+5.01%)
Jul 28, 2023 3.640 3.692 3.590 3.590 112,515 -0.05(-1.37%)
Jul 27, 2023 3.730 3.770 3.600 3.640 100,482 -0.09(-2.41%)
Jul 26, 2023 3.690 3.760 3.650 3.730 107,909 +0.04(+1.08%)
Jul 25, 2023 3.640 3.700 3.590 3.690 86,497 +0.05(+1.37%)
Jul 24, 2023 3.620 3.670 3.600 3.640 60,827 +0.04(+0.97%)
Jul 21, 2023 3.560 3.620 3.480 3.605 143,641 +0.08(+2.12%)
Jul 20, 2023 3.640 3.655 3.500 3.530 166,626 -0.12(-3.29%)
Jul 19, 2023 3.780 3.820 3.611 3.650 170,511 -0.08(-2.14%)
Jul 18, 2023 3.930 4.010 3.720 3.730 209,306 -0.22(-5.57%)
Jul 17, 2023 3.950 4.140 3.930 3.950 510,713 +0.00(+0.00%)
Jul 14, 2023 3.930 3.960 3.750 3.950 297,712 +0.02(+0.51%)
Jul 13, 2023 3.970 4.060 3.880 3.930 161,667 -0.03(-0.76%)
Jul 12, 2023 3.910 3.980 3.780 3.960 211,862 +0.05(+1.28%)
Jul 11, 2023 3.890 3.950 3.850 3.910 243,568 -0.03(-0.76%)
Jul 10, 2023 3.920 3.970 3.870 3.940 201,078 +0.04(+1.03%)
Jul 07, 2023 3.980 4.100 3.880 3.900 184,279 -0.11(-2.74%)
Jul 06, 2023 3.980 4.040 3.890 4.010 189,034 -0.01(-0.25%)
Jul 05, 2023 4.000 4.040 3.910 4.020 191,506 -0.01(-0.25%)
Jul 03, 2023 3.970 4.045 3.940 4.030 117,476 +0.06(+1.51%)
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 +0.49(+12.04%)
Jun 14, 2023 3.820 4.140 3.800 4.070 343,903 +0.23(+5.99%)
Jun 13, 2023 3.700 3.935 3.700 3.840 336,870 +0.16(+4.35%)
Jun 12, 2023 3.480 3.780 3.480 3.680 540,010 +0.19(+5.44%)
Jun 09, 2023 3.520 3.540 3.435 3.490 271,136 -0.05(-1.41%)
Jun 08, 2023 3.680 3.750 3.510 3.540 362,673 -0.11(-3.01%)
Jun 07, 2023 3.590 3.770 3.570 3.650 549,268 +0.10(+2.82%)
Jun 06, 2023 3.400 3.570 3.256 3.550 558,144 +0.07(+2.01%)
Jun 05, 2023 3.420 3.610 3.300 3.480 726,409 +0.02(+0.58%)
Jun 02, 2023 3.880 3.974 3.350 3.460 1,283,369 -0.36(-9.42%)
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.