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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.900 +0.050 (+2.70%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 9, 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, 2018 10.84 10.84 10.84 0 +0.37(+3.53%)
Aug 30, 2018 10.16 10.52 10.12 10.47 16,732 +0.37(+3.66%)
Aug 29, 2018 10.14 10.30 10.06 10.10 9,864 -0.04(-0.39%)
Aug 28, 2018 10.24 10.24 10.14 10.14 7,548 -0.04(-0.39%)
Aug 27, 2018 10.01 10.30 10.01 10.18 39,232 +0.17(+1.70%)
Aug 24, 2018 10.15 10.15 9.880 10.01 14,400 -0.14(-1.38%)
Aug 23, 2018 10.15 10.15 10.12 10.15 11,085 +0.00(+0.00%)
Aug 22, 2018 10.18 10.24 10.12 10.15 20,185 +0.03(+0.30%)
Aug 21, 2018 10.04 10.33 10.04 10.12 22,079 +0.16(+1.61%)
Aug 20, 2018 10.14 10.22 9.940 9.960 21,424 -0.11(-1.09%)
Aug 17, 2018 9.950 10.39 9.920 10.07 37,000 +0.13(+1.31%)
Aug 16, 2018 9.890 9.950 9.875 9.940 19,832 +0.07(+0.71%)
Aug 15, 2018 9.890 9.890 9.840 9.870 7,929 -0.07(-0.70%)
Aug 14, 2018 9.810 9.950 9.800 9.940 37,734 +0.06(+0.61%)
Aug 13, 2018 9.680 9.930 9.680 9.880 10,513 +0.13(+1.33%)
Aug 10, 2018 9.700 9.990 9.650 9.750 22,900 +0.12(+1.25%)
Aug 09, 2018 9.170 9.660 9.150 9.630 12,315 +0.41(+4.45%)
Aug 08, 2018 9.290 9.290 9.197 9.220 8,801 -0.02(-0.22%)
Aug 07, 2018 9.240 9.300 9.199 9.240 5,515 +0.04(+0.43%)
Aug 06, 2018 9.210 9.300 9.200 9.200 12,196 -0.01(-0.11%)
Aug 03, 2018 9.240 9.290 9.200 9.210 4,900 -0.14(-1.50%)
Aug 02, 2018 9.100 9.360 9.100 9.350 10,091 +0.06(+0.65%)
Aug 01, 2018 9.140 9.510 9.122 9.290 6,422 +0.02(+0.22%)
Jul 31, 2018 9.270 9.270 9.210 9.270 4,257 +0.02(+0.22%)
Jul 30, 2018 9.210 9.320 9.142 9.250 14,676 +0.05(+0.54%)
Jul 27, 2018 9.330 9.330 9.200 9.200 5,700 -0.14(-1.50%)
Jul 26, 2018 9.228 9.420 9.220 9.340 8,449 +0.17(+1.85%)
Jul 25, 2018 9.340 9.340 9.160 9.170 6,945 -0.09(-0.97%)
Jul 24, 2018 9.230 9.500 9.230 9.260 11,771 -0.09(-0.96%)
Jul 23, 2018 9.368 9.629 9.330 9.350 14,507 -0.40(-4.10%)
Jul 20, 2018 9.870 9.880 9.530 9.750 6,721 -0.08(-0.81%)
Jul 19, 2018 9.905 9.905 9.811 9.830 9,316 -0.05(-0.51%)
Jul 18, 2018 9.779 9.970 9.730 9.880 3,226 +0.00(+0.00%)
Jul 17, 2018 9.576 9.990 9.576 9.880 5,073 -0.08(-0.80%)
Jul 16, 2018 9.920 9.970 9.600 9.960 16,109 -0.01(-0.10%)
Jul 13, 2018 10.05 10.11 9.710 9.970 15,614 +0.01(+0.10%)
Jul 12, 2018 10.00 9.700 9.960 3,984 +0.26(+2.68%)
Jul 11, 2018 9.970 9.980 9.670 9.700 12,390 -0.32(-3.19%)
Jul 10, 2018 10.21 10.22 10.02 10.02 11,435 -0.20(-1.96%)
Jul 09, 2018 10.25 10.25 10.09 10.22 12,581 -0.03(-0.29%)
Jul 06, 2018 10.25 10.27 10.08 10.25 12,807 -0.10(-0.97%)
Jul 05, 2018 10.05 10.59 10.05 10.35 25,771 +0.27(+2.68%)
Jul 03, 2018 10.08 10.08 10.08 0 +0.34(+3.49%)
Jul 02, 2018 9.809 9.809 9.630 9.740 3,435 -0.02(-0.20%)
Jun 29, 2018 9.756 9.900 9.670 9.760 6,724 -0.01(-0.10%)
Jun 28, 2018 9.820 9.900 9.710 9.770 10,229 +0.01(+0.10%)
Jun 27, 2018 9.900 10.01 9.750 9.760 10,200 -0.21(-2.11%)
Jun 26, 2018 9.830 10.14 9.710 9.970 14,665 +0.21(+2.15%)
Jun 25, 2018 9.800 10.19 9.705 9.760 22,646 +0.03(+0.31%)
Jun 22, 2018 9.650 9.970 9.260 9.730 576,914 -0.01(-0.10%)
Jun 21, 2018 9.895 10.15 9.150 9.740 23,914 +0.09(+0.93%)
Jun 20, 2018 10.09 10.18 9.650 9.650 14,095 -0.31(-3.11%)
Jun 19, 2018 10.19 10.19 9.900 9.960 12,083 -0.13(-1.29%)
Jun 18, 2018 10.29 10.29 10.05 10.09 18,337 -0.07(-0.69%)
Jun 15, 2018 10.60 10.15 10.16 15,569 -0.44(-4.15%)
Jun 14, 2018 10.21 10.68 10.21 10.60 21,653 +0.17(+1.63%)
Jun 13, 2018 10.46 10.65 10.15 10.43 8,614 +0.22(+2.15%)
Jun 12, 2018 10.33 10.43 10.15 10.21 11,240 +0.08(+0.79%)
Jun 11, 2018 10.35 10.61 10.10 10.13 11,425 -0.10(-0.98%)
Jun 08, 2018 10.57 10.79 10.01 10.23 9,847 -0.56(-5.19%)
Jun 07, 2018 10.59 10.87 10.05 10.79 10,458 +0.22(+2.08%)
Jun 06, 2018 10.76 10.99 10.18 10.57 15,656 -0.14(-1.31%)
Jun 05, 2018 10.34 11.05 10.34 10.71 42,308 +0.21(+2.00%)
Jun 04, 2018 10.52 10.60 10.44 10.50 10,607 +0.00(+0.00%)
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.