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 (%)
Dec 29, 2017 9.260 9.260 9.260 0 -0.17(-1.80%)
Dec 28, 2017 9.450 9.500 9.240 9.430 13,042 -0.06(-0.63%)
Dec 27, 2017 9.201 9.677 9.201 9.490 15,291 +0.15(+1.61%)
Dec 26, 2017 8.950 9.490 8.950 9.340 52,812 +0.40(+4.47%)
Dec 22, 2017 8.210 9.090 8.210 8.940 62,938 +0.46(+5.42%)
Dec 21, 2017 8.040 8.558 8.040 8.480 19,520 +0.44(+5.47%)
Dec 20, 2017 7.900 8.040 7.900 8.040 8,612 +0.10(+1.26%)
Dec 19, 2017 7.700 7.980 7.700 7.940 18,364 +0.15(+1.93%)
Dec 18, 2017 7.960 8.040 7.790 7.790 10,468 -0.21(-2.62%)
Dec 15, 2017 8.040 7.811 8.000 7,703 +0.09(+1.14%)
Dec 14, 2017 8.000 8.000 7.670 7.910 43,647 -0.07(-0.88%)
Dec 13, 2017 8.130 8.130 7.952 7.980 15,627 -0.13(-1.60%)
Dec 12, 2017 8.120 8.200 8.110 8.110 1,540 -0.01(-0.12%)
Dec 11, 2017 8.120 8.120 8.051 8.120 7,163 +0.01(+0.12%)
Dec 08, 2017 8.140 8.200 8.050 8.110 6,015 -0.04(-0.49%)
Dec 07, 2017 8.100 8.290 8.100 8.150 6,221 +0.01(+0.12%)
Dec 06, 2017 8.200 8.200 8.100 8.140 2,265 -0.06(-0.73%)
Dec 05, 2017 8.090 8.200 8.000 8.200 4,354 -0.05(-0.61%)
Dec 04, 2017 8.360 8.360 7.950 8.250 16,936 -0.04(-0.48%)
Dec 01, 2017 8.080 8.300 8.040 8.290 4,087 -0.03(-0.36%)
Nov 30, 2017 8.277 8.390 8.200 8.320 20,435 -0.17(-2.00%)
Nov 29, 2017 8.384 8.490 8.361 8.490 4,603 +0.04(+0.53%)
Nov 28, 2017 8.470 8.490 8.445 8.445 2,400 -0.04(-0.53%)
Nov 27, 2017 8.450 8.500 8.330 8.490 8,304 -0.01(-0.12%)
Nov 24, 2017 8.540 8.540 8.462 8.500 2,571 -0.10(-1.16%)
Nov 22, 2017 8.480 8.600 8.382 8.600 6,285 +0.01(+0.12%)
Nov 21, 2017 8.600 8.600 8.570 8.590 10,904 -0.11(-1.26%)
Nov 20, 2017 8.510 8.700 8.510 8.699 11,153 +0.14(+1.63%)
Nov 17, 2017 8.660 8.660 8.458 8.560 8,945 -0.15(-1.72%)
Nov 16, 2017 8.490 8.762 8.490 8.710 17,753 +0.18(+2.14%)
Nov 15, 2017 8.480 8.527 8.361 8.527 7,477 +0.09(+1.04%)
Nov 14, 2017 8.380 8.500 8.380 8.440 6,310 -0.06(-0.71%)
Nov 13, 2017 8.300 8.699 8.299 8.500 48,209 +0.26(+3.16%)
Nov 10, 2017 8.000 8.299 8.000 8.240 10,062 +0.20(+2.49%)
Nov 09, 2017 8.010 8.180 7.940 8.040 10,651 -0.10(-1.23%)
Nov 08, 2017 8.180 8.440 8.030 8.140 18,409 -0.12(-1.45%)
Nov 07, 2017 8.420 8.500 7.521 8.260 24,889 -0.15(-1.78%)
Nov 06, 2017 7.750 8.570 7.720 8.410 46,774 +0.76(+9.93%)
Nov 03, 2017 6.970 7.740 6.735 7.650 47,913 +0.70(+10.07%)
Nov 02, 2017 6.660 7.000 6.660 6.950 40,882 +0.50(+7.75%)
Nov 01, 2017 6.530 6.530 6.446 6.450 5,657 -0.01(-0.15%)
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%)
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.