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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.065 +0.065 (+6.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2023 1.320 1.350 1.260 1.270 826,946 -0.05(-3.79%)
Oct 30, 2023 1.380 1.380 1.270 1.320 111,779 -0.02(-1.49%)
Oct 27, 2023 1.370 1.400 1.320 1.340 58,829 -0.05(-3.60%)
Oct 26, 2023 1.480 1.485 1.360 1.390 142,289 -0.09(-6.08%)
Oct 25, 2023 1.530 1.665 1.450 1.480 97,507 -0.03(-1.99%)
Oct 24, 2023 1.420 1.590 1.420 1.510 110,040 +0.08(+5.59%)
Oct 23, 2023 1.570 1.630 1.430 1.430 311,878 -0.13(-8.33%)
Oct 20, 2023 1.710 1.710 1.540 1.560 187,046 -0.12(-7.14%)
Oct 19, 2023 1.790 1.790 1.660 1.680 64,369 -0.13(-7.18%)
Oct 18, 2023 1.850 1.850 1.780 1.810 79,084 -0.01(-0.55%)
Oct 17, 2023 1.730 1.830 1.730 1.820 73,846 +0.06(+3.41%)
Oct 16, 2023 1.680 1.810 1.634 1.760 172,718 +0.12(+7.32%)
Oct 13, 2023 1.700 1.700 1.580 1.640 162,381 -0.03(-1.80%)
Oct 12, 2023 1.790 1.790 1.663 1.670 89,896 -0.08(-4.57%)
Oct 11, 2023 1.840 1.870 1.730 1.750 48,556 -0.06(-3.31%)
Oct 10, 2023 1.790 1.850 1.740 1.810 108,454 +0.07(+4.02%)
Oct 09, 2023 1.850 1.865 1.720 1.740 193,371 -0.16(-8.42%)
Oct 06, 2023 1.850 1.950 1.850 1.900 110,438 +0.03(+1.60%)
Oct 05, 2023 1.950 1.970 1.800 1.870 158,420 -0.09(-4.59%)
Oct 04, 2023 1.840 1.990 1.800 1.960 201,890 +0.11(+5.95%)
Oct 03, 2023 2.040 2.040 1.830 1.850 189,118 -0.14(-7.04%)
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.