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 (%)
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%)
May 01, 2017 5.643 5.700 5.580 5.665 46,311 -0.07(-1.14%)
Apr 28, 2017 5.810 5.833 5.710 5.730 5,771 -0.08(-1.38%)
Apr 27, 2017 5.950 5.960 5.810 5.810 1,351 -0.14(-2.35%)
Apr 26, 2017 5.900 5.960 5.900 5.950 2,520 -0.02(-0.34%)
Apr 25, 2017 5.940 5.980 5.940 5.970 12,351 -0.01(-0.17%)
Apr 24, 2017 5.980 5.980 5.895 5.980 21,455 +0.00(+0.00%)
Apr 21, 2017 5.950 5.980 5.890 5.980 20,921 +0.01(+0.17%)
Apr 20, 2017 5.950 6.010 5.880 5.970 26,525 +0.12(+2.05%)
Apr 19, 2017 5.910 5.970 5.800 5.850 16,742 -0.05(-0.85%)
Apr 18, 2017 6.070 6.100 5.900 5.900 24,410 -0.24(-3.91%)
Apr 17, 2017 6.090 6.166 5.980 6.140 16,563 +0.09(+1.49%)
Apr 13, 2017 6.150 6.150 5.890 6.050 24,389 -0.10(-1.63%)
Apr 12, 2017 6.100 6.250 6.019 6.150 17,171 +0.12(+1.99%)
Apr 11, 2017 6.200 6.210 6.030 6.030 6,896 -0.18(-2.90%)
Apr 10, 2017 6.200 6.210 6.010 6.210 8,574 +0.01(+0.16%)
Apr 07, 2017 6.215 6.290 6.160 6.200 13,302 -0.05(-0.80%)
Apr 06, 2017 6.280 6.300 6.210 6.250 5,282 +0.04(+0.64%)
Apr 05, 2017 6.260 6.290 6.180 6.210 21,279 +0.01(+0.16%)
Apr 04, 2017 6.246 6.260 6.200 6.200 6,308 -0.04(-0.64%)
Apr 03, 2017 6.240 6.280 6.234 6.240 26,763 -0.00(-0.08%)
Mar 31, 2017 6.220 6.300 6.220 6.245 3,547 +0.03(+0.40%)
Mar 30, 2017 6.219 6.245 6.092 6.220 6,496 +0.02(+0.32%)
Mar 29, 2017 6.170 6.300 6.170 6.200 3,341 -0.02(-0.32%)
Mar 28, 2017 6.230 6.300 6.190 6.220 18,514 -0.06(-0.96%)
Mar 27, 2017 6.101 6.390 6.101 6.280 18,869 +0.12(+1.95%)
Mar 24, 2017 6.230 6.230 6.100 6.160 14,678 -0.03(-0.48%)
Mar 23, 2017 6.138 6.240 6.131 6.190 20,281 -0.00(-0.02%)
Mar 22, 2017 6.220 6.230 6.191 6.191 601 -0.05(-0.78%)
Mar 21, 2017 6.135 6.240 6.100 6.240 5,352 +0.03(+0.48%)
Mar 20, 2017 6.140 6.270 6.140 6.210 13,407 +0.01(+0.16%)
Mar 17, 2017 6.059 6.294 6.000 6.200 37,831 +0.20(+3.33%)
Mar 16, 2017 6.080 6.080 5.960 6.000 12,217 +0.07(+1.18%)
Mar 15, 2017 5.710 6.130 5.700 5.930 16,500 +0.08(+1.37%)
Mar 14, 2017 5.760 5.870 5.760 5.850 13,871 +0.05(+0.86%)
Mar 13, 2017 5.740 5.870 5.740 5.800 29,352 +0.05(+0.87%)
Mar 10, 2017 5.800 5.800 5.680 5.750 16,025 +0.05(+0.88%)
Mar 09, 2017 5.715 5.750 5.660 5.700 6,269 +0.00(+0.00%)
Mar 08, 2017 5.720 5.780 5.700 5.700 16,637 +0.03(+0.53%)
Mar 07, 2017 5.630 5.690 5.580 5.670 10,659 +0.00(+0.00%)
Mar 06, 2017 5.590 5.782 5.590 5.670 23,897 -0.07(-1.22%)
Mar 03, 2017 5.430 5.830 5.339 5.740 36,640 +0.33(+6.10%)
Mar 02, 2017 5.440 5.440 5.200 5.410 49,588 +0.01(+0.19%)
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.