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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.130 +0.060 (+5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 2.160 2.170 2.050 2.100 311,047 -0.06(-2.78%)
Sep 28, 2023 2.250 2.320 2.130 2.160 144,972 -0.11(-4.85%)
Sep 27, 2023 2.250 2.410 2.250 2.270 90,880 +0.01(+0.44%)
Sep 26, 2023 2.250 2.300 2.250 2.260 84,067 -0.02(-0.88%)
Sep 25, 2023 2.300 2.350 2.270 2.280 74,511 -0.02(-0.87%)
Sep 22, 2023 2.260 2.330 2.250 2.300 94,475 +0.02(+0.88%)
Sep 21, 2023 2.320 2.410 2.250 2.280 155,948 -0.04(-1.72%)
Sep 20, 2023 2.430 2.530 2.310 2.320 107,852 -0.10(-4.13%)
Sep 19, 2023 2.480 2.620 2.415 2.420 120,293 -0.10(-3.97%)
Sep 18, 2023 2.400 2.630 2.340 2.520 222,716 +0.12(+5.00%)
Sep 15, 2023 2.540 2.650 2.310 2.400 1,307,471 -0.15(-5.88%)
Sep 14, 2023 2.450 2.740 2.400 2.550 882,386 +0.13(+5.37%)
Sep 13, 2023 2.100 2.570 2.000 2.420 3,341,323 +0.59(+32.24%)
Sep 12, 2023 1.810 1.880 1.780 1.830 198,969 -0.02(-1.08%)
Sep 11, 2023 1.890 1.905 1.700 1.850 412,846 -0.02(-1.07%)
Sep 08, 2023 1.940 1.940 1.860 1.870 127,815 -0.08(-4.10%)
Sep 07, 2023 2.130 2.150 1.940 1.950 351,754 -0.21(-9.72%)
Sep 06, 2023 2.230 2.260 2.140 2.160 125,157 -0.07(-3.14%)
Sep 05, 2023 2.340 2.340 2.220 2.230 178,759 -0.12(-5.11%)
Sep 01, 2023 2.310 2.360 2.260 2.350 183,819 +0.03(+1.29%)
Aug 31, 2023 2.590 2.640 2.280 2.320 870,704 -0.26(-10.08%)
Aug 30, 2023 2.660 2.750 2.555 2.580 139,731 -0.08(-3.01%)
Aug 29, 2023 2.410 2.670 2.400 2.660 110,672 +0.23(+9.47%)
Aug 28, 2023 2.450 2.550 2.390 2.430 156,523 -0.03(-1.22%)
Aug 25, 2023 2.200 2.470 2.150 2.460 358,768 +0.27(+12.33%)
Aug 24, 2023 2.210 2.230 2.170 2.190 159,196 -0.02(-0.90%)
Aug 23, 2023 2.170 2.240 2.110 2.210 278,450 +0.07(+3.27%)
Aug 22, 2023 2.190 2.270 2.110 2.140 317,588 -0.04(-1.83%)
Aug 21, 2023 2.250 2.290 2.120 2.180 225,987 -0.07(-3.11%)
Aug 18, 2023 2.250 2.350 2.240 2.250 241,939 -0.03(-1.32%)
Aug 17, 2023 2.350 2.450 2.260 2.280 248,431 -0.09(-3.80%)
Aug 16, 2023 2.400 2.480 2.330 2.370 293,143 -0.04(-1.66%)
Aug 15, 2023 2.460 2.460 2.310 2.410 184,017 -0.04(-1.63%)
Aug 14, 2023 2.480 2.510 2.420 2.450 101,385 -0.05(-2.00%)
Aug 11, 2023 2.510 2.540 2.400 2.500 136,728 +0.03(+1.21%)
Aug 10, 2023 2.520 2.650 2.460 2.470 173,506 -0.07(-2.76%)
Aug 09, 2023 3.070 3.070 2.490 2.540 531,285 -0.52(-16.99%)
Aug 08, 2023 3.000 3.110 2.940 3.060 298,703 +0.02(+0.49%)
Aug 07, 2023 3.260 3.270 2.990 3.045 347,006 -0.17(-5.14%)
Aug 04, 2023 3.300 3.345 3.200 3.210 287,399 -0.08(-2.43%)
Aug 03, 2023 3.600 3.640 3.240 3.290 328,296 -0.31(-8.61%)
Aug 02, 2023 3.700 3.700 3.600 3.600 120,108 -0.15(-4.00%)
Aug 01, 2023 3.770 3.775 3.690 3.750 126,801 -0.02(-0.53%)
Jul 31, 2023 3.590 3.780 3.590 3.770 177,958 +0.18(+5.01%)
Jul 28, 2023 3.640 3.692 3.590 3.590 112,515 -0.05(-1.37%)
Jul 27, 2023 3.730 3.770 3.600 3.640 100,482 -0.09(-2.41%)
Jul 26, 2023 3.690 3.760 3.650 3.730 107,909 +0.04(+1.08%)
Jul 25, 2023 3.640 3.700 3.590 3.690 86,497 +0.05(+1.37%)
Jul 24, 2023 3.620 3.670 3.600 3.640 60,827 +0.04(+0.97%)
Jul 21, 2023 3.560 3.620 3.480 3.605 143,641 +0.08(+2.12%)
Jul 20, 2023 3.640 3.655 3.500 3.530 166,626 -0.12(-3.29%)
Jul 19, 2023 3.780 3.820 3.611 3.650 170,511 -0.08(-2.14%)
Jul 18, 2023 3.930 4.010 3.720 3.730 209,306 -0.22(-5.57%)
Jul 17, 2023 3.950 4.140 3.930 3.950 510,713 +0.00(+0.00%)
Jul 14, 2023 3.930 3.960 3.750 3.950 297,712 +0.02(+0.51%)
Jul 13, 2023 3.970 4.060 3.880 3.930 161,667 -0.03(-0.76%)
Jul 12, 2023 3.910 3.980 3.780 3.960 211,862 +0.05(+1.28%)
Jul 11, 2023 3.890 3.950 3.850 3.910 243,568 -0.03(-0.76%)
Jul 10, 2023 3.920 3.970 3.870 3.940 201,078 +0.04(+1.03%)
Jul 07, 2023 3.980 4.100 3.880 3.900 184,279 -0.11(-2.74%)
Jul 06, 2023 3.980 4.040 3.890 4.010 189,034 -0.01(-0.25%)
Jul 05, 2023 4.000 4.040 3.910 4.020 191,506 -0.01(-0.25%)
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.