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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2020 8.360 8.960 8.360 8.930 46,848 +0.49(+5.81%)
Jun 29, 2020 8.440 8.590 8.250 8.440 44,651 +0.09(+1.08%)
Jun 26, 2020 8.260 8.795 8.080 8.350 606,900 +0.10(+1.21%)
Jun 25, 2020 8.640 8.975 8.150 8.250 47,615 -0.39(-4.51%)
Jun 24, 2020 8.090 8.780 8.090 8.640 85,537 +0.39(+4.73%)
Jun 23, 2020 9.010 9.010 7.971 8.250 135,841 -0.76(-8.44%)
Jun 22, 2020 8.720 9.115 8.540 9.010 52,287 +0.20(+2.27%)
Jun 19, 2020 8.980 9.060 8.670 8.810 67,000 +0.08(+0.92%)
Jun 18, 2020 8.800 8.990 8.530 8.730 29,799 -0.03(-0.34%)
Jun 17, 2020 8.970 9.190 8.540 8.760 60,850 -0.15(-1.68%)
Jun 16, 2020 8.920 9.100 8.400 8.910 49,938 +0.51(+6.07%)
Jun 15, 2020 8.840 8.840 8.250 8.400 109,883 -0.63(-6.98%)
Jun 12, 2020 9.000 9.350 8.810 9.030 76,000 +0.16(+1.80%)
Jun 11, 2020 9.150 9.420 8.860 8.870 160,031 -0.55(-5.84%)
Jun 10, 2020 9.750 9.770 9.320 9.420 108,826 -0.33(-3.38%)
Jun 09, 2020 9.790 9.810 9.150 9.750 101,604 -0.04(-0.41%)
Jun 08, 2020 9.250 10.30 9.250 9.790 122,400 +0.59(+6.41%)
Jun 05, 2020 8.750 9.200 8.750 9.200 291,600 +0.55(+6.36%)
Jun 04, 2020 8.310 8.690 8.225 8.650 101,693 +0.33(+3.97%)
Jun 03, 2020 8.330 8.600 8.050 8.320 148,934 +0.72(+9.47%)
Jun 02, 2020 7.690 7.690 7.400 7.600 24,675 +0.05(+0.66%)
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.