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 (%)
Sep 29, 2017 6.760 6.830 6.760 6.830 7,978 +0.12(+1.79%)
Sep 28, 2017 6.300 6.740 6.087 6.710 32,553 +0.58(+9.46%)
Sep 27, 2017 6.320 6.330 6.040 6.130 4,506 -0.16(-2.54%)
Sep 26, 2017 6.390 6.390 6.190 6.290 6,907 -0.07(-1.10%)
Sep 25, 2017 6.450 6.590 6.350 6.360 7,032 -0.13(-2.00%)
Sep 22, 2017 6.360 6.490 6.350 6.490 4,103 +0.14(+2.20%)
Sep 21, 2017 6.360 6.520 6.350 6.350 3,464 -0.01(-0.16%)
Sep 20, 2017 6.561 6.570 6.300 6.360 31,120 -0.16(-2.45%)
Sep 19, 2017 6.514 6.530 6.514 6.520 1,860 +0.05(+0.77%)
Sep 18, 2017 6.470 6.520 6.450 6.470 4,517 -0.04(-0.61%)
Sep 15, 2017 6.523 6.523 6.480 6.510 2,444 +0.05(+0.77%)
Sep 14, 2017 6.600 6.650 6.460 6.460 4,929 -0.04(-0.61%)
Sep 13, 2017 6.600 6.600 6.450 6.500 20,269 -0.17(-2.49%)
Sep 12, 2017 6.550 6.680 6.498 6.666 3,503 -0.01(-0.22%)
Sep 11, 2017 6.450 6.720 6.450 6.680 21,101 +0.15(+2.36%)
Sep 08, 2017 6.140 6.596 6.140 6.526 16,959 +0.18(+2.91%)
Sep 07, 2017 6.430 6.480 6.160 6.341 9,424 -0.16(-2.44%)
Sep 06, 2017 6.550 6.550 6.210 6.500 4,976 -0.02(-0.31%)
Sep 05, 2017 6.780 6.780 6.510 6.520 9,363 -0.27(-3.98%)
Sep 01, 2017 6.808 6.560 6.790 3,451 +0.23(+3.51%)
Aug 31, 2017 6.650 6.800 6.560 6.560 4,849 -0.02(-0.29%)
Aug 30, 2017 6.850 6.868 6.520 6.579 7,467 -0.28(-4.02%)
Aug 29, 2017 6.880 6.899 6.690 6.855 5,560 +0.11(+1.56%)
Aug 28, 2017 6.900 7.000 6.750 6.750 5,492 -0.16(-2.37%)
Aug 25, 2017 6.909 7.010 6.850 6.914 8,083 +0.09(+1.38%)
Aug 24, 2017 6.670 6.830 6.625 6.820 7,136 +0.16(+2.38%)
Aug 23, 2017 6.670 6.690 6.661 6.661 10,156 -0.12(-1.77%)
Aug 22, 2017 6.707 6.800 6.500 6.781 20,847 +0.01(+0.17%)
Aug 21, 2017 6.629 6.800 6.629 6.770 10,407 -0.02(-0.29%)
Aug 18, 2017 6.700 6.790 6.630 6.790 5,535 -0.04(-0.57%)
Aug 17, 2017 6.650 6.829 6.650 6.829 4,077 -0.00(-0.01%)
Aug 16, 2017 6.830 6.830 6.830 6.830 611 -0.17(-2.43%)
Aug 15, 2017 7.000 7.000 7.000 7.000 281 +0.00(+0.00%)
Aug 14, 2017 7.000 7.000 7.000 7.000 407 +0.09(+1.30%)
Aug 11, 2017 7.015 7.030 6.836 6.910 17,884 -0.08(-1.14%)
Aug 10, 2017 7.000 7.000 6.590 6.990 15,458 +0.09(+1.30%)
Aug 09, 2017 6.950 6.957 6.500 6.900 7,440 -0.05(-0.72%)
Aug 08, 2017 6.969 7.000 6.950 6.950 3,617 -0.01(-0.14%)
Aug 07, 2017 6.960 7.000 6.950 6.960 2,417 +0.01(+0.14%)
Aug 04, 2017 7.150 7.150 6.950 6.950 1,717 -0.16(-2.25%)
Aug 03, 2017 7.010 7.140 7.010 7.110 1,458 -0.03(-0.42%)
Aug 02, 2017 7.150 7.150 7.045 7.140 2,926 -0.07(-0.97%)
Aug 01, 2017 7.160 7.210 7.160 7.210 4,228 +0.06(+0.84%)
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%)
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.