Indicators

Dasan Zhone Solutions Inc (NQ: DZSI )

1.925 +0.075 (+4.05%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		9.260	9.260	9.260	0	-0.17(-1.80%)
Dec 28, 2017	9.450	9.500	9.240	9.430	13,042	-0.06(-0.63%)
Dec 27, 2017	9.201	9.677	9.201	9.490	15,291	+0.15(+1.61%)
Dec 26, 2017	8.950	9.490	8.950	9.340	52,812	+0.40(+4.47%)
Dec 22, 2017	8.210	9.090	8.210	8.940	62,938	+0.46(+5.42%)
Dec 21, 2017	8.040	8.558	8.040	8.480	19,520	+0.44(+5.47%)
Dec 20, 2017	7.900	8.040	7.900	8.040	8,612	+0.10(+1.26%)
Dec 19, 2017	7.700	7.980	7.700	7.940	18,364	+0.15(+1.93%)
Dec 18, 2017	7.960	8.040	7.790	7.790	10,468	-0.21(-2.62%)
Dec 15, 2017		8.040	7.811	8.000	7,703	+0.09(+1.14%)
Dec 14, 2017	8.000	8.000	7.670	7.910	43,647	-0.07(-0.88%)
Dec 13, 2017	8.130	8.130	7.952	7.980	15,627	-0.13(-1.60%)
Dec 12, 2017	8.120	8.200	8.110	8.110	1,540	-0.01(-0.12%)
Dec 11, 2017	8.120	8.120	8.051	8.120	7,163	+0.01(+0.12%)
Dec 08, 2017	8.140	8.200	8.050	8.110	6,015	-0.04(-0.49%)
Dec 07, 2017	8.100	8.290	8.100	8.150	6,221	+0.01(+0.12%)
Dec 06, 2017	8.200	8.200	8.100	8.140	2,265	-0.06(-0.73%)
Dec 05, 2017	8.090	8.200	8.000	8.200	4,354	-0.05(-0.61%)
Dec 04, 2017	8.360	8.360	7.950	8.250	16,936	-0.04(-0.48%)

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.