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 (%)
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.