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 (%)
Sep 29, 2017	6.760	6.830	6.760	6.830	7,978	+0.12(+1.79%)
Sep 28, 2017	6.300	6.740	6.087	6.710	32,553	+0.58(+9.46%)
Sep 27, 2017	6.320	6.330	6.040	6.130	4,506	-0.16(-2.54%)
Sep 26, 2017	6.390	6.390	6.190	6.290	6,907	-0.07(-1.10%)
Sep 25, 2017	6.450	6.590	6.350	6.360	7,032	-0.13(-2.00%)
Sep 22, 2017	6.360	6.490	6.350	6.490	4,103	+0.14(+2.20%)
Sep 21, 2017	6.360	6.520	6.350	6.350	3,464	-0.01(-0.16%)
Sep 20, 2017	6.561	6.570	6.300	6.360	31,120	-0.16(-2.45%)
Sep 19, 2017	6.514	6.530	6.514	6.520	1,860	+0.05(+0.77%)
Sep 18, 2017	6.470	6.520	6.450	6.470	4,517	-0.04(-0.61%)
Sep 15, 2017	6.523	6.523	6.480	6.510	2,444	+0.05(+0.77%)
Sep 14, 2017	6.600	6.650	6.460	6.460	4,929	-0.04(-0.61%)
Sep 13, 2017	6.600	6.600	6.450	6.500	20,269	-0.17(-2.49%)
Sep 12, 2017	6.550	6.680	6.498	6.666	3,503	-0.01(-0.22%)
Sep 11, 2017	6.450	6.720	6.450	6.680	21,101	+0.15(+2.36%)
Sep 08, 2017	6.140	6.596	6.140	6.526	16,959	+0.18(+2.91%)
Sep 07, 2017	6.430	6.480	6.160	6.341	9,424	-0.16(-2.44%)
Sep 06, 2017	6.550	6.550	6.210	6.500	4,976	-0.02(-0.31%)
Sep 05, 2017	6.780	6.780	6.510	6.520	9,363	-0.27(-3.98%)

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.