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 (%)
Aug 31, 2023 2.590 2.640 2.280 2.320 870,704 -0.26(-10.08%)
Aug 30, 2023 2.660 2.750 2.555 2.580 139,731 -0.08(-3.01%)
Aug 29, 2023 2.410 2.670 2.400 2.660 110,672 +0.23(+9.47%)
Aug 28, 2023 2.450 2.550 2.390 2.430 156,523 -0.03(-1.22%)
Aug 25, 2023 2.200 2.470 2.150 2.460 358,768 +0.27(+12.33%)
Aug 24, 2023 2.210 2.230 2.170 2.190 159,196 -0.02(-0.90%)
Aug 23, 2023 2.170 2.240 2.110 2.210 278,450 +0.07(+3.27%)
Aug 22, 2023 2.190 2.270 2.110 2.140 317,588 -0.04(-1.83%)
Aug 21, 2023 2.250 2.290 2.120 2.180 225,987 -0.07(-3.11%)
Aug 18, 2023 2.250 2.350 2.240 2.250 241,939 -0.03(-1.32%)
Aug 17, 2023 2.350 2.450 2.260 2.280 248,431 -0.09(-3.80%)
Aug 16, 2023 2.400 2.480 2.330 2.370 293,143 -0.04(-1.66%)
Aug 15, 2023 2.460 2.460 2.310 2.410 184,017 -0.04(-1.63%)
Aug 14, 2023 2.480 2.510 2.420 2.450 101,385 -0.05(-2.00%)
Aug 11, 2023 2.510 2.540 2.400 2.500 136,728 +0.03(+1.21%)
Aug 10, 2023 2.520 2.650 2.460 2.470 173,506 -0.07(-2.76%)
Aug 09, 2023 3.070 3.070 2.490 2.540 531,285 -0.52(-16.99%)
Aug 08, 2023 3.000 3.110 2.940 3.060 298,703 +0.02(+0.49%)
Aug 07, 2023 3.260 3.270 2.990 3.045 347,006 -0.17(-5.14%)
Aug 04, 2023 3.300 3.345 3.200 3.210 287,399 -0.08(-2.43%)
Aug 03, 2023 3.600 3.640 3.240 3.290 328,296 -0.31(-8.61%)
Aug 02, 2023 3.700 3.700 3.600 3.600 120,108 -0.15(-4.00%)
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.