Indicators

Dasan Zhone Solutions Inc (NQ: DZSI )

1.520 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.78	18.84	17.56	18.74	118,167	+0.81(+4.52%)
Jul 28, 2022	18.19	18.22	17.57	17.93	48,735	-0.13(-0.72%)
Jul 27, 2022	17.45	18.17	17.45	18.06	89,042	+0.73(+4.21%)
Jul 26, 2022	16.78	17.43	16.36	17.33	37,248	+0.36(+2.12%)
Jul 25, 2022	17.81	17.81	16.89	16.97	70,324	-0.65(-3.69%)
Jul 22, 2022	17.56	17.94	17.30	17.62	96,805	+0.10(+0.57%)
Jul 21, 2022	17.33	17.54	17.17	17.52	85,250	+0.22(+1.27%)
Jul 20, 2022	17.07	17.40	16.52	17.30	104,137	+0.20(+1.17%)
Jul 19, 2022	17.28	17.71	17.05	17.10	117,400	+0.10(+0.59%)
Jul 18, 2022	16.35	17.15	16.35	17.00	113,106	+0.76(+4.68%)
Jul 15, 2022	16.20	16.33	15.79	16.24	55,597	+0.40(+2.53%)
Jul 14, 2022	15.72	15.89	15.50	15.84	33,018	-0.26(-1.61%)
Jul 13, 2022	15.61	16.24	15.59	16.10	29,790	+0.28(+1.77%)
Jul 12, 2022	15.91	16.16	15.70	15.82	33,858	-0.03(-0.19%)
Jul 11, 2022	16.11	16.11	15.52	15.85	46,570	-0.40(-2.46%)
Jul 08, 2022	15.92	16.36	15.68	16.25	52,628	+0.28(+1.75%)
Jul 07, 2022	15.05	15.99	15.00	15.97	83,581	+0.97(+6.47%)
Jul 06, 2022	15.80	16.07	14.89	15.00	108,620	-0.90(-5.66%)
Jul 05, 2022	15.63	16.06	15.20	15.90	80,049	-0.07(-0.44%)

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.