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 17, 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 (%)
Oct 31, 2017 6.510 6.580 6.450 6.460 9,694 -0.03(-0.46%)
Oct 30, 2017 6.410 6.530 6.368 6.490 3,013 +0.12(+1.88%)
Oct 27, 2017 6.230 6.510 6.200 6.370 7,279 +0.12(+2.00%)
Oct 26, 2017 6.490 6.600 6.210 6.245 18,451 -0.29(-4.51%)
Oct 25, 2017 6.650 6.650 6.530 6.540 1,709 -0.03(-0.46%)
Oct 24, 2017 6.480 6.676 6.450 6.570 14,824 -0.12(-1.79%)
Oct 23, 2017 6.570 6.690 6.508 6.690 6,916 +0.04(+0.60%)
Oct 20, 2017 6.650 6.650 6.489 6.650 1,338 +0.08(+1.22%)
Oct 19, 2017 6.545 6.710 6.520 6.570 7,386 -0.04(-0.61%)
Oct 18, 2017 6.600 6.740 6.530 6.610 2,155 -0.05(-0.75%)
Oct 17, 2017 6.780 6.780 6.450 6.660 5,409 -0.04(-0.65%)
Oct 16, 2017 6.680 6.870 6.530 6.704 6,905 +0.16(+2.50%)
Oct 13, 2017 6.830 6.830 6.530 6.540 2,005 -0.13(-1.95%)
Oct 12, 2017 6.555 6.780 6.555 6.670 6,146 -0.03(-0.45%)
Oct 11, 2017 6.740 6.840 6.470 6.700 9,853 -0.05(-0.74%)
Oct 10, 2017 7.150 7.152 6.600 6.750 11,822 -0.28(-3.98%)
Oct 09, 2017 7.020 7.600 6.897 7.030 76,012 +0.02(+0.29%)
Oct 06, 2017 7.040 7.050 6.790 7.010 14,007 -0.04(-0.56%)
Oct 05, 2017 7.050 7.070 6.836 7.049 14,444 +0.01(+0.13%)
Oct 04, 2017 7.020 7.040 6.960 7.040 5,436 +0.08(+1.15%)
Oct 03, 2017 6.950 7.060 6.790 6.960 25,996 +0.05(+0.72%)
Oct 02, 2017 6.826 7.010 6.790 6.910 6,611 +0.08(+1.17%)
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%)
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%)
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.