Indicators

Dasan Zhone Solutions Inc (NQ: DZSI )

1.520 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.91	14.67		14.64	71,173	+0.77(+5.55%)
Jan 28, 2022	13.87	13.87	13.36	13.87	77,507	-0.01(-0.07%)
Jan 27, 2022	14.25	14.25	13.70	13.88	126,454	-0.32(-2.25%)
Jan 26, 2022	14.36	14.92	13.99	14.20	61,285	-0.12(-0.84%)
Jan 25, 2022	14.56	14.71	14.08	14.32	99,340	-0.39(-2.65%)
Jan 24, 2022	13.87	14.80	13.61	14.71	137,366	+0.74(+5.30%)
Jan 21, 2022	13.43	14.40	13.43	13.97	126,542	+0.12(+0.87%)
Jan 20, 2022	13.65	14.05	13.58	13.85	118,314	+0.22(+1.61%)
Jan 19, 2022	14.37	14.40	13.53	13.63	83,617	-0.74(-5.15%)
Jan 18, 2022	14.71	14.89	14.32	14.37	65,816	-0.60(-4.01%)
Jan 14, 2022				14.97	0	-0.39(-2.54%)
Jan 13, 2022	15.43	15.77	15.28	15.36	76,094	-0.15(-0.97%)
Jan 12, 2022	15.69	15.92	15.46	15.51	88,030	-0.15(-0.96%)
Jan 11, 2022	15.60	16.06	15.31	15.66	95,096	+0.08(+0.51%)
Jan 10, 2022	15.73	16.05	15.20	15.58	100,896	-0.19(-1.20%)
Jan 07, 2022	15.95	15.99	15.70	15.77	102,016	-0.18(-1.13%)
Jan 06, 2022	16.08	16.08	15.77	15.95	81,039	+0.00(+0.00%)
Jan 05, 2022	16.23	16.66	15.93	15.95	61,571	-0.40(-2.45%)
Jan 04, 2022	16.68	16.79	15.88	16.35	106,239	-0.36(-2.15%)

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.