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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.350 +0.080 (+6.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2020 9.000 9.081 8.790 8.860 29,200 -0.15(-1.66%)
Jan 30, 2020 9.450 9.450 8.950 9.010 52,102 -0.53(-5.56%)
Jan 29, 2020 9.620 9.650 9.400 9.540 30,458 +0.00(+0.00%)
Jan 28, 2020 9.590 9.700 9.450 9.540 17,309 +0.04(+0.42%)
Jan 27, 2020 9.670 9.802 9.440 9.500 54,964 -0.47(-4.71%)
Jan 24, 2020 10.23 10.23 9.900 9.970 55,800 -0.24(-2.35%)
Jan 23, 2020 10.41 10.41 10.09 10.21 72,186 -0.22(-2.11%)
Jan 22, 2020 10.53 10.53 10.41 10.43 24,534 -0.10(-0.95%)
Jan 21, 2020 10.60 10.66 10.41 10.53 106,552 -0.07(-0.66%)
Jan 17, 2020 10.31 10.61 10.21 10.60 118,000 +0.29(+2.81%)
Jan 16, 2020 10.06 10.36 9.950 10.31 86,918 +0.25(+2.49%)
Jan 15, 2020 9.920 10.30 9.920 10.06 52,663 +0.15(+1.51%)
Jan 14, 2020 9.610 9.990 9.610 9.910 92,389 +0.30(+3.12%)
Jan 13, 2020 9.360 9.650 9.320 9.610 38,818 +0.26(+2.78%)
Jan 10, 2020 9.400 9.580 9.290 9.350 46,100 -0.03(-0.32%)
Jan 09, 2020 9.230 9.430 9.230 9.380 39,647 +0.16(+1.74%)
Jan 08, 2020 9.300 9.300 9.100 9.220 60,565 -0.02(-0.22%)
Jan 07, 2020 8.930 9.330 8.930 9.240 57,860 +0.30(+3.36%)
Jan 06, 2020 8.900 9.010 8.660 8.940 42,066 -0.01(-0.11%)
Jan 03, 2020 8.950 9.043 8.820 8.950 28,100 -0.10(-1.10%)
Jan 02, 2020 8.800 9.135 8.800 9.050 75,928 +0.19(+2.14%)
Dec 31, 2019 8.510 8.900 8.500 8.860 56,500 +0.29(+3.38%)
Dec 30, 2019 8.550 8.900 8.360 8.570 71,685 -0.02(-0.23%)
Dec 27, 2019 8.740 8.860 8.550 8.590 79,200 -0.11(-1.26%)
Dec 26, 2019 8.230 8.780 8.230 8.700 58,534 +0.38(+4.57%)
Dec 24, 2019 8.370 8.370 8.230 8.320 22,000 -0.05(-0.60%)
Dec 23, 2019 8.540 8.690 8.360 8.370 73,518 -0.23(-2.67%)
Dec 20, 2019 8.690 8.730 8.280 8.600 153,100 -0.06(-0.69%)
Dec 19, 2019 8.700 8.860 8.610 8.660 30,947 -0.11(-1.25%)
Dec 18, 2019 8.800 9.000 8.620 8.770 65,627 -0.02(-0.23%)
Dec 17, 2019 8.310 8.820 8.300 8.790 128,250 +0.48(+5.78%)
Dec 16, 2019 8.100 8.410 8.050 8.310 64,193 +0.27(+3.36%)
Dec 13, 2019 7.840 8.140 7.840 8.040 47,000 +0.19(+2.42%)
Dec 12, 2019 7.750 7.962 7.750 7.850 57,719 +0.11(+1.42%)
Dec 11, 2019 7.680 7.790 7.580 7.740 66,459 +0.10(+1.31%)
Dec 10, 2019 7.500 7.680 7.500 7.640 47,603 +0.14(+1.87%)
Dec 09, 2019 7.630 7.720 7.470 7.500 81,761 -0.14(-1.83%)
Dec 06, 2019 7.750 7.760 7.535 7.640 100,500 -0.06(-0.78%)
Dec 05, 2019 7.650 7.790 7.625 7.700 51,032 +0.07(+0.92%)
Dec 04, 2019 7.800 7.850 7.610 7.630 56,812 -0.20(-2.55%)
Dec 03, 2019 7.800 7.890 7.750 7.830 55,671 -0.07(-0.89%)
Dec 02, 2019 7.990 8.030 7.760 7.900 82,044 -0.07(-0.88%)
Nov 29, 2019 7.810 8.030 7.800 7.970 33,000 +0.07(+0.89%)
Nov 27, 2019 7.890 8.140 7.820 7.900 92,400 +0.06(+0.77%)
Nov 26, 2019 7.500 7.950 7.500 7.840 103,305 +0.37(+4.95%)
Nov 25, 2019 7.450 7.530 7.400 7.470 128,259 +0.03(+0.40%)
Nov 22, 2019 7.440 7.470 7.370 7.440 111,400 +0.19(+2.62%)
Nov 21, 2019 7.500 7.500 7.120 7.250 166,355 -0.15(-2.03%)
Nov 20, 2019 7.600 7.730 7.370 7.400 119,149 -0.19(-2.50%)
Nov 19, 2019 7.610 7.630 7.540 7.590 80,163 +0.01(+0.13%)
Nov 18, 2019 7.630 7.700 7.500 7.580 68,231 -0.12(-1.56%)
Nov 15, 2019 7.600 7.750 7.445 7.700 145,200 +0.19(+2.53%)
Nov 14, 2019 7.720 7.740 7.510 7.510 76,192 -0.24(-3.10%)
Nov 13, 2019 8.430 8.500 6.960 7.750 174,436 -0.55(-6.63%)
Nov 12, 2019 7.900 8.680 7.900 8.300 168,095 +0.44(+5.60%)
Nov 11, 2019 7.700 7.900 7.540 7.860 50,632 +0.16(+2.08%)
Nov 08, 2019 7.660 7.730 7.600 7.700 49,500 +0.04(+0.52%)
Nov 07, 2019 7.690 7.790 7.600 7.660 42,099 +0.00(+0.00%)
Nov 06, 2019 7.880 7.930 7.610 7.660 67,059 -0.18(-2.30%)
Nov 05, 2019 7.770 8.100 7.770 7.840 76,828 +0.08(+1.03%)
Nov 04, 2019 7.830 7.935 7.650 7.760 76,718 -0.02(-0.26%)
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.