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 (%)
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%)
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.