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 (%)
Feb 28, 2018	10.91	11.00	10.60	10.79	47,893	-0.01(-0.09%)
Feb 27, 2018	10.25	11.75	10.20	10.80	56,454	+0.58(+5.68%)
Feb 26, 2018	10.21	10.25	10.13	10.22	12,244	+0.09(+0.89%)
Feb 23, 2018	9.770	10.29	9.770	10.13	10,626	+0.15(+1.50%)
Feb 22, 2018	9.811	9.980	9.550	9.980	7,715	+0.08(+0.81%)
Feb 21, 2018		9.970	9.430	9.900	21,717	+0.09(+0.92%)
Feb 20, 2018	9.460	9.970	9.460	9.810	10,013	+0.24(+2.51%)
Feb 16, 2018		9.570	9.570	9.570	0	+0.09(+0.95%)
Feb 15, 2018	9.500	9.500	9.197	9.480	2,563	+0.03(+0.32%)
Feb 14, 2018	9.370	9.580	8.713	9.450	4,129	-0.14(-1.46%)
Feb 13, 2018	9.340	9.590	9.080	9.590	3,021	+0.38(+4.13%)
Feb 12, 2018	9.260	9.300	9.061	9.210	5,198	-0.04(-0.43%)
Feb 09, 2018	9.260	9.280	8.930	9.250	6,438	+0.10(+1.09%)
Feb 08, 2018	9.120	9.300	9.000	9.150	9,316	-0.14(-1.51%)
Feb 07, 2018	9.120	9.290	8.540	9.290	6,962	+0.06(+0.65%)
Feb 06, 2018	8.950	9.300	8.933	9.230	17,111	+0.13(+1.41%)
Feb 05, 2018	9.220	9.400	9.050	9.102	12,009	-0.20(-2.13%)
Feb 02, 2018	9.540	9.540	9.129	9.300	5,680	-0.21(-2.21%)

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.