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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.180 +0.060 (+5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 7.150 7.200 7.150 7.150 3,789 +0.00(+0.00%)
Jul 28, 2017 7.100 7.150 7.000 7.150 5,502 +0.00(+0.00%)
Jul 27, 2017 7.210 7.320 7.100 7.150 14,043 -0.12(-1.65%)
Jul 26, 2017 7.430 7.450 7.200 7.270 8,264 -0.09(-1.22%)
Jul 25, 2017 7.400 7.500 7.130 7.360 17,623 -0.13(-1.74%)
Jul 24, 2017 6.950 7.490 6.750 7.490 26,761 +0.49(+7.00%)
Jul 21, 2017 6.900 7.000 6.900 7.000 5,452 +0.05(+0.72%)
Jul 20, 2017 6.600 6.950 6.600 6.950 22,758 +0.25(+3.73%)
Jul 19, 2017 6.640 6.790 6.560 6.700 7,731 +0.03(+0.45%)
Jul 18, 2017 6.840 6.940 6.595 6.670 13,345 -0.24(-3.47%)
Jul 17, 2017 6.980 7.010 6.830 6.910 14,604 -0.03(-0.43%)
Jul 14, 2017 7.010 7.100 6.830 6.940 19,800 -0.05(-0.72%)
Jul 13, 2017 6.930 6.990 6.700 6.990 36,409 +0.29(+4.33%)
Jul 12, 2017 6.170 6.990 6.170 6.700 58,523 +0.68(+11.29%)
Jul 11, 2017 5.920 6.150 5.720 6.020 19,739 +0.11(+1.88%)
Jul 10, 2017 6.090 6.090 5.720 5.909 14,701 -0.19(-3.14%)
Jul 07, 2017 6.060 6.100 5.976 6.100 22,238 +0.39(+6.83%)
Jul 06, 2017 5.874 6.000 5.630 5.710 25,247 -0.19(-3.22%)
Jul 05, 2017 5.810 6.010 5.810 5.900 4,096 -0.25(-4.07%)
Jul 03, 2017 6.100 6.150 6.100 6.150 573 +0.15(+2.50%)
Jun 30, 2017 6.080 6.080 5.908 6.000 26,764 -0.05(-0.83%)
Jun 29, 2017 6.105 6.120 5.750 6.050 17,872 -0.19(-3.04%)
Jun 28, 2017 6.040 6.240 5.950 6.240 8,821 +0.14(+2.30%)
Jun 27, 2017 6.000 6.100 6.000 6.100 687 +0.00(+0.00%)
Jun 26, 2017 6.090 6.125 5.910 6.100 8,735 -0.01(-0.16%)
Jun 23, 2017 6.040 6.110 5.640 6.110 8,253 +0.01(+0.16%)
Jun 22, 2017 6.090 6.100 5.510 6.100 14,082 +0.04(+0.66%)
Jun 21, 2017 5.809 6.100 5.700 6.060 9,402 +0.06(+0.98%)
Jun 20, 2017 5.900 6.070 5.850 6.001 51,822 +0.10(+1.71%)
Jun 19, 2017 5.930 6.060 5.890 5.900 12,373 -0.03(-0.51%)
Jun 16, 2017 5.970 5.990 5.930 5.930 3,524 -0.10(-1.66%)
Jun 15, 2017 6.050 6.090 6.010 6.030 1,563 -0.02(-0.33%)
Jun 14, 2017 6.050 6.050 6.050 6.050 8,709 -0.04(-0.66%)
Jun 13, 2017 6.000 6.090 6.000 6.090 2,668 +0.08(+1.33%)
Jun 12, 2017 6.100 6.140 6.000 6.010 3,928 -0.08(-1.31%)
Jun 09, 2017 6.069 6.350 6.069 6.090 25,151 +0.06(+1.00%)
Jun 08, 2017 6.100 6.100 6.018 6.030 3,748 -0.03(-0.50%)
Jun 07, 2017 6.047 6.100 6.000 6.060 4,228 +0.01(+0.17%)
Jun 06, 2017 6.050 6.050 6.010 6.050 2,867 +0.02(+0.25%)
Jun 05, 2017 6.070 6.070 6.031 6.035 2,537 -0.03(-0.42%)
Jun 02, 2017 5.950 6.060 5.950 6.060 2,120 +0.11(+1.85%)
Jun 01, 2017 5.990 5.990 5.950 5.950 3,688 -0.01(-0.17%)
May 31, 2017 6.000 6.000 5.950 5.960 3,397 +0.01(+0.17%)
May 30, 2017 5.967 5.970 5.950 5.950 3,991 +0.02(+0.34%)
May 26, 2017 5.900 5.947 5.900 5.930 4,651 +0.03(+0.51%)
May 25, 2017 5.900 5.940 5.900 5.900 4,165 -0.03(-0.51%)
May 24, 2017 5.933 5.933 5.930 5.930 444 -0.01(-0.17%)
May 23, 2017 5.910 5.950 5.900 5.940 2,786 +0.04(+0.68%)
May 22, 2017 5.920 5.925 5.900 5.900 18,302 -0.05(-0.84%)
May 19, 2017 5.945 5.980 5.910 5.950 3,431 -0.01(-0.17%)
May 18, 2017 5.890 5.960 5.860 5.960 9,747 +0.10(+1.71%)
May 17, 2017 5.980 6.000 5.500 5.860 10,916 -0.03(-0.59%)
May 16, 2017 5.690 5.900 5.560 5.895 6,227 +0.21(+3.79%)
May 15, 2017 5.580 5.680 5.460 5.680 16,648 +0.18(+3.27%)
May 12, 2017 5.496 5.500 5.496 5.500 1,981 +0.04(+0.73%)
May 11, 2017 5.500 5.500 5.321 5.460 2,678 -0.09(-1.62%)
May 10, 2017 5.480 5.640 5.410 5.550 7,868 -0.02(-0.36%)
May 09, 2017 5.550 5.660 5.358 5.570 5,847 -0.01(-0.18%)
May 08, 2017 5.590 5.590 5.500 5.580 11,652 -0.00(-0.07%)
May 05, 2017 5.372 5.690 5.372 5.584 5,356 +0.01(+0.25%)
May 04, 2017 5.590 5.590 5.250 5.570 5,232 -0.04(-0.71%)
May 03, 2017 5.657 5.720 5.567 5.610 7,247 -0.11(-1.92%)
May 02, 2017 5.650 5.750 5.650 5.720 2,332 +0.06(+0.98%)
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.